藏格矿业(000408)股票行情
藏格矿业(000408)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 40.86 | 40.46 | -0.23 | -0.57% | 40.37 | 41.08 | 112958 | 45978.64 | 0.72% |
| 2025-06-12 | 39.96 | 40.69 | 0.92 | 2.31% | 39.61 | 40.98 | 123421 | 49835.73 | 0.79% |
| 2025-06-11 | 38.48 | 39.77 | 1.48 | 3.87% | 38.23 | 40.20 | 135688 | 53653.04 | 0.86% |
| 2025-06-10 | 37.46 | 38.29 | 0.69 | 1.84% | 37.41 | 38.45 | 99324 | 37867.45 | 0.63% |
| 2025-06-09 | 37.60 | 37.60 | 0.02 | 0.05% | 36.93 | 37.77 | 72035 | 26814.69 | 0.46% |
| 2025-06-06 | 36.70 | 37.58 | 0.98 | 2.68% | 36.70 | 37.88 | 88247 | 33055.84 | 0.56% |
| 2025-06-05 | 36.75 | 36.60 | -0.16 | -0.44% | 36.56 | 37.17 | 43214 | 15897.43 | 0.28% |
| 2025-06-04 | 36.40 | 36.76 | 0.48 | 1.32% | 36.22 | 37.00 | 57920 | 21291.03 | 0.37% |
| 2025-06-03 | 36.60 | 36.28 | 0.02 | 0.06% | 36.01 | 36.66 | 59634 | 21632.09 | 0.38% |
| 2025-05-30 | 36.63 | 36.26 | -0.35 | -0.96% | 36.26 | 36.78 | 56971 | 20739.87 | 0.36% |
| 2025-05-29 | 36.80 | 36.61 | -0.28 | -0.76% | 36.55 | 36.89 | 46043 | 16877.69 | 0.29% |
| 2025-05-28 | 37.65 | 36.89 | -0.78 | -2.07% | 36.78 | 37.71 | 74570 | 27684.69 | 0.47% |
| 2025-05-27 | 37.72 | 37.67 | 0.12 | 0.32% | 37.31 | 38.13 | 69371 | 26118.39 | 0.44% |
| 2025-05-26 | 36.90 | 37.55 | 0.75 | 2.04% | 36.88 | 38.55 | 139018 | 52663.73 | 0.89% |
| 2025-05-23 | 36.82 | 36.80 | 0.34 | 0.93% | 36.65 | 37.21 | 80496 | 29691.47 | 0.51% |
| 2025-05-22 | 36.39 | 36.46 | 0.10 | 0.28% | 36.17 | 36.63 | 45060 | 16426.24 | 0.29% |
| 2025-05-21 | 35.93 | 36.36 | 0.66 | 1.85% | 35.85 | 36.52 | 75712 | 27475.23 | 0.48% |
| 2025-05-20 | 35.85 | 35.70 | -0.07 | -0.20% | 35.66 | 36.22 | 78290 | 28129.88 | 0.50% |
| 2025-05-19 | 35.88 | 35.77 | -0.33 | -0.91% | 35.70 | 36.17 | 82845 | 29700.97 | 0.53% |
| 2025-05-16 | 36.43 | 36.10 | -0.30 | -0.82% | 35.92 | 36.63 | 58418 | 21109.16 | 0.37% |
| 2025-05-15 | 36.84 | 36.40 | -0.44 | -1.19% | 36.00 | 37.03 | 62563 | 22856.58 | 0.40% |
| 2025-05-14 | 36.48 | 36.84 | 0.44 | 1.21% | 36.37 | 37.32 | 84881 | 31312.39 | 0.54% |
| 2025-05-13 | 36.39 | 36.40 | 0.06 | 0.17% | 36.16 | 36.93 | 93347 | 34124.86 | 0.59% |
| 2025-05-12 | 36.58 | 36.34 | -0.24 | -0.66% | 35.84 | 36.84 | 85139 | 30925.08 | 0.54% |
| 2025-05-09 | 35.84 | 36.58 | 0.77 | 2.15% | 35.76 | 36.75 | 74135 | 26941.14 | 0.47% |
| 2025-05-08 | 36.42 | 35.81 | -0.78 | -2.13% | 35.61 | 36.45 | 78734 | 28278.79 | 0.50% |
| 2025-05-07 | 37.20 | 36.59 | -0.30 | -0.81% | 36.43 | 37.35 | 88601 | 32517.02 | 0.56% |
| 2025-05-06 | 36.29 | 36.89 | 0.75 | 2.08% | 36.09 | 36.99 | 82127 | 30069.96 | 0.52% |
| 2025-04-30 | 35.80 | 36.14 | 0.30 | 0.84% | 35.67 | 36.40 | 49980 | 18065.64 | 0.32% |
| 2025-04-29 | 36.38 | 35.84 | -0.54 | -1.48% | 35.50 | 36.48 | 63700 | 22913.03 | 0.41% |
| 2025-04-28 | 35.98 | 36.38 | 0.38 | 1.06% | 35.90 | 36.59 | 71293 | 25874.94 | 0.45% |
| 2025-04-25 | 36.11 | 36.00 | -0.25 | -0.69% | 35.94 | 36.60 | 63569 | 23036.42 | 0.40% |
| 2025-04-24 | 35.59 | 36.25 | 0.55 | 1.54% | 35.59 | 36.28 | 66084 | 23811.59 | 0.42% |
| 2025-04-23 | 35.46 | 35.70 | 0.29 | 0.82% | 35.20 | 35.76 | 62013 | 22045.57 | 0.39% |
| 2025-04-22 | 35.66 | 35.41 | -0.04 | -0.11% | 35.22 | 35.88 | 64557 | 22957.41 | 0.41% |
| 2025-04-21 | 34.89 | 35.45 | 0.85 | 2.46% | 34.55 | 35.75 | 83014 | 29162.18 | 0.53% |
| 2025-04-18 | 34.79 | 34.60 | -0.13 | -0.37% | 34.33 | 34.90 | 61249 | 21198.00 | 0.39% |
| 2025-04-17 | 33.98 | 34.73 | 0.75 | 2.21% | 33.88 | 35.08 | 117834 | 40834.32 | 0.75% |
| 2025-04-16 | 34.40 | 33.98 | -0.40 | -1.16% | 33.46 | 34.71 | 76821 | 25984.89 | 0.49% |
| 2025-04-15 | 34.68 | 34.38 | -0.05 | -0.15% | 34.03 | 34.87 | 65928 | 22689.58 | 0.42% |
| 2025-04-14 | 34.44 | 34.43 | 0.49 | 1.44% | 33.99 | 35.00 | 94302 | 32648.90 | 0.60% |
| 2025-04-11 | 33.70 | 33.94 | 0.40 | 1.19% | 33.50 | 34.20 | 96789 | 32794.18 | 0.62% |
| 2025-04-10 | 33.60 | 33.54 | 0.52 | 1.57% | 33.22 | 34.86 | 191494 | 64994.45 | 1.22% |
| 2025-04-09 | 31.69 | 33.02 | 0.81 | 2.51% | 31.00 | 33.19 | 198476 | 63770.52 | 1.26% |
| 2025-04-08 | 32.50 | 32.21 | -0.33 | -1.01% | 31.20 | 32.69 | 216375 | 69296.66 | 1.38% |
| 2025-04-07 | 32.54 | 32.54 | -3.61 | -9.99% | 32.54 | 32.97 | 181293 | 59074.30 | 1.15% |
| 2025-04-03 | 36.10 | 36.15 | -0.22 | -0.60% | 35.84 | 36.42 | 92262 | 33348.57 | 0.59% |
| 2025-04-02 | 37.01 | 36.37 | -0.66 | -1.78% | 36.20 | 37.68 | 118713 | 43886.62 | 0.76% |
| 2025-04-01 | 36.00 | 37.03 | 1.19 | 3.32% | 35.84 | 37.23 | 124398 | 45628.24 | 0.79% |
| 2025-03-31 | 35.60 | 35.84 | 0.03 | 0.08% | 35.46 | 36.36 | 97207 | 34862.55 | 0.62% |
| 2025-03-28 | 36.06 | 35.81 | -0.22 | -0.61% | 35.71 | 36.25 | 51524 | 18514.63 | 0.33% |
| 2025-03-27 | 35.60 | 36.03 | 0.33 | 0.92% | 35.58 | 36.49 | 77444 | 27949.06 | 0.49% |
| 2025-03-26 | 36.20 | 35.70 | 0.05 | 0.14% | 35.58 | 36.83 | 130314 | 47183.43 | 0.83% |
| 2025-03-25 | 35.94 | 35.65 | -0.21 | -0.59% | 35.48 | 36.49 | 85171 | 30524.89 | 0.54% |
| 2025-03-24 | 36.18 | 35.86 | -0.30 | -0.83% | 35.49 | 36.78 | 117298 | 42227.37 | 0.75% |
| 2025-03-21 | 36.63 | 36.16 | -0.70 | -1.90% | 35.92 | 37.05 | 91117 | 33064.82 | 0.58% |
| 2025-03-20 | 36.88 | 36.86 | 0.24 | 0.66% | 36.73 | 37.75 | 107129 | 39920.13 | 0.68% |
| 2025-03-19 | 37.00 | 36.62 | -0.58 | -1.56% | 36.45 | 37.14 | 78137 | 28629.05 | 0.50% |
| 2025-03-18 | 36.80 | 37.20 | 0.41 | 1.11% | 36.80 | 37.46 | 120362 | 44758.63 | 0.77% |
| 2025-03-17 | 36.80 | 36.79 | -0.01 | -0.03% | 36.38 | 37.05 | 93369 | 34290.29 | 0.59% |
| 2025-03-14 | 37.68 | 36.80 | -0.40 | -1.08% | 36.67 | 37.79 | 140207 | 51889.63 | 0.89% |
| 2025-03-13 | 37.35 | 37.20 | -0.11 | -0.29% | 36.90 | 37.60 | 172710 | 64259.51 | 1.10% |
| 2025-03-12 | 35.12 | 37.31 | 2.30 | 6.57% | 34.72 | 37.89 | 286395 | 104467.20 | 1.82% |
| 2025-03-11 | 33.30 | 35.01 | 1.44 | 4.29% | 33.17 | 35.01 | 121309 | 41255.69 | 0.77% |
| 2025-03-10 | 33.05 | 33.57 | 0.54 | 1.63% | 32.88 | 33.60 | 94168 | 31366.69 | 0.60% |
| 2025-03-07 | 33.02 | 33.03 | 0.06 | 0.18% | 32.90 | 33.73 | 74511 | 24761.48 | 0.47% |
| 2025-03-06 | 32.89 | 32.97 | 0.40 | 1.23% | 32.57 | 33.13 | 88148 | 28988.97 | 0.56% |
| 2025-03-05 | 32.50 | 32.57 | -0.03 | -0.09% | 32.28 | 32.68 | 50480 | 16407.75 | 0.32% |
| 2025-03-04 | 32.62 | 32.60 | 0.01 | 0.03% | 32.35 | 32.74 | 65071 | 21198.76 | 0.41% |
| 2025-03-03 | 32.14 | 32.59 | 0.64 | 2.00% | 32.13 | 33.01 | 87921 | 28698.78 | 0.56% |
| 2025-02-28 | 32.40 | 31.95 | -0.67 | -2.05% | 31.90 | 32.86 | 81738 | 26398.46 | 0.52% |
| 2025-02-27 | 32.67 | 32.62 | -0.09 | -0.28% | 32.09 | 32.79 | 75188 | 24356.98 | 0.48% |
| 2025-02-26 | 32.70 | 32.71 | 0.05 | 0.15% | 32.49 | 33.50 | 96681 | 31787.50 | 0.61% |
| 2025-02-25 | 33.01 | 32.66 | -0.43 | -1.30% | 32.63 | 33.40 | 75991 | 25068.81 | 0.48% |
| 2025-02-24 | 33.35 | 33.09 | 0.04 | 0.12% | 32.96 | 33.96 | 88150 | 29383.33 | 0.56% |
| 2025-02-21 | 33.61 | 33.05 | -0.34 | -1.02% | 32.95 | 33.64 | 104177 | 34527.41 | 0.66% |
| 2025-02-20 | 33.13 | 33.39 | 0.43 | 1.30% | 32.90 | 34.08 | 127353 | 42764.82 | 0.81% |
| 2025-02-19 | 32.50 | 32.96 | 0.46 | 1.42% | 32.42 | 33.15 | 133161 | 43807.34 | 0.84% |
| 2025-02-18 | 32.23 | 32.50 | 0.26 | 0.81% | 32.08 | 32.91 | 99467 | 32458.52 | 0.63% |
| 2025-02-17 | 32.67 | 32.24 | -0.56 | -1.71% | 31.60 | 32.72 | 113161 | 36221.16 | 0.72% |
深证大盘股票行情在线 K线走势图
