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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.79 | 23.00 | 22.50 | 22.85 | +0.13% | 2.73 | 2.31% |
| 2025-09-16 | 23.29 | 23.29 | 22.46 | 22.82 | -1.17% | 3.65 | 3.08% |
| 2025-09-15 | 23.19 | 23.70 | 22.98 | 23.09 | -0.26% | 4.73 | 3.91% |
| 2025-09-12 | 22.61 | 23.74 | 22.40 | 23.15 | +2.93% | 7.36 | 6.11% |
| 2025-09-11 | 22.70 | 22.76 | 22.35 | 22.49 | -0.88% | 4.18 | 3.57% |
| 2025-09-10 | 22.50 | 22.98 | 22.48 | 22.69 | -1.35% | 4.52 | 3.82% |
| 2025-09-09 | 22.71 | 23.53 | 22.67 | 23.00 | +0.57% | 8.51 | 7.05% |
| 2025-09-08 | 22.31 | 22.95 | 22.15 | 22.87 | +2.33% | 7.72 | 6.54% |
| 2025-09-05 | 21.20 | 22.41 | 21.16 | 22.35 | +5.03% | 6.42 | 5.59% |
| 2025-09-04 | 21.20 | 21.99 | 20.91 | 21.28 | +0.42% | 3.89 | 3.48% |
| 2025-09-03 | 21.84 | 22.12 | 21.12 | 21.19 | -2.48% | 2.72 | 2.42% |
| 2025-09-02 | 22.28 | 22.29 | 21.62 | 21.73 | -2.07% | 2.75 | 2.42% |
| 2025-09-01 | 21.93 | 22.21 | 21.75 | 22.19 | +1.09% | 3.28 | 2.86% |
| 2025-08-29 | 21.55 | 22.14 | 21.48 | 21.95 | +1.71% | 3.89 | 3.41% |
| 2025-08-28 | 21.50 | 21.79 | 21.00 | 21.58 | -0.14% | 3.33 | 2.99% |
| 2025-08-27 | 22.43 | 22.49 | 21.60 | 21.61 | -3.57% | 5.35 | 4.65% |
| 2025-08-26 | 22.55 | 22.58 | 22.24 | 22.41 | -1.02% | 3.04 | 2.60% |
| 2025-08-25 | 22.43 | 22.92 | 22.43 | 22.64 | +1.71% | 5.98 | 5.05% |
| 2025-08-22 | 22.16 | 22.46 | 22.16 | 22.26 | -0.27% | 3.47 | 2.99% |
| 2025-08-21 | 22.60 | 22.97 | 22.20 | 22.32 | -0.93% | 4.45 | 3.78% |