西藏矿业 sz.000762
31.40
-1.51%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.09 | 24.57 | 22.84 | 24.32 | +5.69% | 8.20 | 6.65% |
| 2025-10-22 | 23.38 | 23.38 | 22.76 | 23.01 | -2.13% | 3.29 | 2.75% |
| 2025-10-21 | 23.70 | 24.12 | 23.34 | 23.51 | -0.09% | 3.72 | 3.02% |
| 2025-10-20 | 24.10 | 24.18 | 23.37 | 23.53 | -1.05% | 3.96 | 3.21% |
| 2025-10-17 | 24.24 | 25.22 | 23.50 | 23.78 | -1.08% | 5.53 | 4.38% |
| 2025-10-16 | 24.25 | 24.83 | 23.90 | 24.04 | -1.03% | 4.35 | 3.44% |
| 2025-10-15 | 24.70 | 24.77 | 24.04 | 24.29 | -0.21% | 4.46 | 3.51% |
| 2025-10-14 | 25.68 | 25.69 | 24.21 | 24.34 | -2.83% | 7.16 | 5.53% |
| 2025-10-13 | 24.02 | 25.12 | 24.02 | 25.05 | +0.24% | 7.08 | 5.51% |
| 2025-10-10 | 25.60 | 25.78 | 24.83 | 24.99 | -2.76% | 9.77 | 7.47% |
| 2025-10-09 | 25.00 | 25.98 | 24.81 | 25.70 | +5.20% | 13.52 | 10.18% |
| 2025-09-30 | 23.45 | 25.00 | 23.23 | 24.43 | +4.40% | 12.74 | 10.03% |
| 2025-09-29 | 22.84 | 23.49 | 22.84 | 23.40 | +2.99% | 7.56 | 6.25% |
| 2025-09-26 | 23.07 | 23.80 | 22.72 | 22.72 | +0.62% | 6.41 | 5.31% |
| 2025-09-25 | 22.40 | 23.12 | 22.34 | 22.58 | +0.94% | 4.39 | 3.71% |
| 2025-09-24 | 21.30 | 22.48 | 21.23 | 22.37 | +4.39% | 4.43 | 3.84% |
| 2025-09-23 | 21.95 | 22.05 | 21.05 | 21.43 | -2.37% | 3.37 | 3.02% |
| 2025-09-22 | 22.56 | 22.68 | 21.80 | 21.95 | -2.18% | 2.92 | 2.55% |
| 2025-09-19 | 21.91 | 22.80 | 21.90 | 22.44 | +2.42% | 4.53 | 3.88% |
| 2025-09-18 | 22.73 | 22.73 | 21.70 | 21.91 | -4.11% | 4.75 | 4.11% |