西藏矿业(000762)股票行情
西藏矿业(000762)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 |
|---|
| 2025-09-15 | 23.19 | 23.09 | -0.06 | -0.26% | 22.98 | 23.70 | 203660 | 47310.80 | 3.91% |
| 2025-09-12 | 22.61 | 23.15 | 0.66 | 2.93% | 22.40 | 23.74 | 318092 | 73579.63 | 6.11% |
| 2025-09-11 | 22.70 | 22.49 | -0.20 | -0.88% | 22.35 | 22.76 | 185814 | 41759.34 | 3.57% |
| 2025-09-10 | 22.50 | 22.69 | -0.31 | -1.35% | 22.48 | 22.98 | 199053 | 45178.26 | 3.82% |
| 2025-09-09 | 22.71 | 23.00 | 0.13 | 0.57% | 22.67 | 23.53 | 367382 | 85082.60 | 7.05% |
| 2025-09-08 | 22.31 | 22.87 | 0.52 | 2.33% | 22.15 | 22.95 | 340752 | 77210.20 | 6.54% |
| 2025-09-05 | 21.20 | 22.35 | 1.07 | 5.03% | 21.16 | 22.41 | 291124 | 64218.62 | 5.59% |
| 2025-09-04 | 21.20 | 21.28 | 0.09 | 0.42% | 20.91 | 21.99 | 181427 | 38949.11 | 3.48% |
| 2025-09-03 | 21.84 | 21.19 | -0.54 | -2.49% | 21.12 | 22.12 | 125932 | 27182.58 | 2.42% |
| 2025-09-02 | 22.28 | 21.73 | -0.46 | -2.07% | 21.62 | 22.29 | 125823 | 27523.55 | 2.42% |
| 2025-09-01 | 21.93 | 22.19 | 0.24 | 1.09% | 21.75 | 22.21 | 148884 | 32758.80 | 2.86% |
| 2025-08-29 | 21.55 | 21.95 | 0.37 | 1.71% | 21.48 | 22.14 | 177465 | 38917.68 | 3.41% |
| 2025-08-28 | 21.50 | 21.58 | -0.03 | -0.14% | 21.00 | 21.79 | 155540 | 33336.14 | 2.99% |
| 2025-08-27 | 22.43 | 21.61 | -0.80 | -3.57% | 21.60 | 22.49 | 242189 | 53451.96 | 4.65% |
| 2025-08-26 | 22.55 | 22.41 | -0.23 | -1.02% | 22.24 | 22.58 | 135438 | 30383.15 | 2.60% |
| 2025-08-25 | 22.43 | 22.64 | 0.38 | 1.71% | 22.43 | 22.92 | 263130 | 59768.69 | 5.05% |
| 2025-08-22 | 22.16 | 22.26 | -0.06 | -0.27% | 22.16 | 22.46 | 155688 | 34676.77 | 2.99% |
| 2025-08-21 | 22.60 | 22.32 | -0.21 | -0.93% | 22.20 | 22.97 | 197079 | 44453.40 | 3.78% |
| 2025-08-20 | 22.40 | 22.53 | -0.07 | -0.31% | 22.19 | 22.85 | 162576 | 36512.21 | 3.12% |
| 2025-08-19 | 22.58 | 22.60 | -0.06 | -0.26% | 22.30 | 22.70 | 142686 | 32152.85 | 2.74% |
| 2025-08-18 | 22.75 | 22.66 | 0.22 | 0.98% | 22.56 | 22.95 | 188716 | 42849.87 | 3.62% |
| 2025-08-15 | 22.10 | 22.44 | 0.27 | 1.22% | 22.07 | 22.58 | 141360 | 31695.79 | 2.71% |
| 2025-08-14 | 22.78 | 22.17 | -0.61 | -2.68% | 22.13 | 22.84 | 189206 | 42461.18 | 3.63% |
| 2025-08-13 | 22.73 | 22.78 | -0.16 | -0.70% | 22.64 | 23.00 | 188652 | 42900.95 | 3.62% |
| 2025-08-12 | 23.22 | 22.94 | -0.48 | -2.05% | 22.65 | 23.29 | 264297 | 60563.59 | 5.07% |
| 2025-08-11 | 23.85 | 23.42 | 0.99 | 4.41% | 23.07 | 23.90 | 459731 | 108153.06 | 8.83% |
| 2025-08-08 | 22.01 | 22.43 | 0.25 | 1.13% | 21.89 | 22.62 | 229779 | 51239.70 | 4.41% |
| 2025-08-07 | 21.85 | 22.18 | 0.48 | 2.21% | 21.31 | 22.18 | 256303 | 55930.88 | 4.92% |
| 2025-08-06 | 21.75 | 21.70 | -0.09 | -0.41% | 21.51 | 21.78 | 114834 | 24865.73 | 2.20% |
| 2025-08-05 | 21.69 | 21.79 | 0.10 | 0.46% | 21.60 | 21.90 | 111866 | 24331.24 | 2.15% |
| 2025-08-04 | 21.50 | 21.69 | 0.12 | 0.56% | 21.46 | 21.75 | 106094 | 22945.15 | 2.04% |
| 2025-08-01 | 21.85 | 21.57 | -0.20 | -0.92% | 21.56 | 21.92 | 115787 | 25139.18 | 2.22% |
| 2025-07-31 | 22.04 | 21.77 | -0.51 | -2.29% | 21.63 | 22.19 | 179272 | 39199.57 | 3.44% |
| 2025-07-30 | 22.75 | 22.28 | -0.45 | -1.98% | 22.07 | 22.87 | 217694 | 49019.53 | 4.18% |
| 2025-07-29 | 22.62 | 22.73 | 0.02 | 0.09% | 22.46 | 22.92 | 246915 | 55975.36 | 4.74% |
| 2025-07-28 | 23.01 | 22.71 | -0.67 | -2.87% | 22.50 | 23.18 | 335804 | 76646.29 | 6.45% |
| 2025-07-25 | 24.40 | 23.38 | -0.66 | -2.75% | 23.19 | 24.52 | 723940 | 172614.61 | 13.90% |
| 2025-07-24 | 21.79 | 24.04 | 2.19 | 10.02% | 21.66 | 24.04 | 591704 | 137640.95 | 11.36% |
| 2025-07-23 | 23.00 | 21.85 | -1.45 | -6.22% | 21.82 | 23.00 | 433239 | 96389.64 | 8.32% |
| 2025-07-22 | 23.00 | 23.30 | 1.28 | 5.81% | 22.01 | 23.53 | 622837 | 142066.23 | 11.96% |
| 2025-07-21 | 22.00 | 22.02 | 1.19 | 5.71% | 21.55 | 22.34 | 502313 | 110508.73 | 9.65% |
| 2025-07-18 | 20.30 | 20.83 | 0.78 | 3.89% | 20.20 | 21.00 | 262505 | 54395.62 | 5.04% |
| 2025-07-17 | 19.77 | 20.05 | 0.28 | 1.42% | 19.69 | 20.15 | 105280 | 21011.54 | 2.02% |
| 2025-07-16 | 19.88 | 19.77 | -0.16 | -0.80% | 19.65 | 19.95 | 84208 | 16659.74 | 1.62% |
| 2025-07-15 | 20.36 | 19.93 | -0.44 | -2.16% | 19.79 | 20.62 | 165952 | 33316.26 | 3.19% |
| 2025-07-14 | 20.50 | 20.37 | 0.09 | 0.44% | 20.36 | 21.21 | 248304 | 51542.51 | 4.77% |
| 2025-07-11 | 20.14 | 20.28 | 0.28 | 1.40% | 20.00 | 20.60 | 205348 | 41728.95 | 3.94% |
| 2025-07-10 | 19.82 | 20.00 | 0.15 | 0.76% | 19.82 | 20.24 | 99975 | 20034.54 | 1.92% |
| 2025-07-09 | 20.08 | 19.85 | -0.23 | -1.15% | 19.82 | 20.24 | 110737 | 22141.96 | 2.13% |
| 2025-07-08 | 19.66 | 20.08 | 0.43 | 2.19% | 19.65 | 20.17 | 176773 | 35278.32 | 3.39% |
| 2025-07-07 | 19.65 | 19.65 | -0.01 | -0.05% | 19.48 | 19.69 | 68655 | 13446.88 | 1.32% |
| 2025-07-04 | 19.93 | 19.66 | -0.52 | -2.58% | 19.59 | 20.13 | 148393 | 29337.01 | 2.85% |
| 2025-07-03 | 20.18 | 20.18 | -0.20 | -0.98% | 19.83 | 20.38 | 249622 | 50051.27 | 4.79% |
| 2025-07-02 | 19.20 | 20.38 | 1.24 | 6.48% | 19.08 | 21.05 | 390763 | 79041.15 | 7.50% |
| 2025-07-01 | 19.15 | 19.14 | -0.04 | -0.21% | 18.87 | 19.15 | 89303 | 16963.47 | 1.71% |
| 2025-06-30 | 19.29 | 19.18 | -0.02 | -0.10% | 19.07 | 19.30 | 84964 | 16260.59 | 1.63% |
| 2025-06-27 | 19.24 | 19.20 | 0.13 | 0.68% | 19.16 | 19.55 | 127414 | 24619.03 | 2.45% |
| 2025-06-26 | 19.13 | 19.07 | -0.11 | -0.57% | 19.05 | 19.50 | 129306 | 24930.68 | 2.48% |
| 2025-06-25 | 19.19 | 19.18 | -0.01 | -0.05% | 18.96 | 19.45 | 119820 | 22918.65 | 2.30% |
| 2025-06-24 | 18.82 | 19.19 | 0.36 | 1.91% | 18.71 | 19.25 | 169726 | 32231.40 | 3.26% |
| 2025-06-23 | 18.52 | 18.83 | 0.28 | 1.51% | 18.39 | 18.95 | 119742 | 22514.34 | 2.30% |
| 2025-06-20 | 18.32 | 18.55 | 0.13 | 0.71% | 18.31 | 18.76 | 72568 | 13464.00 | 1.39% |
| 2025-06-19 | 18.34 | 18.42 | 0.01 | 0.05% | 18.29 | 18.87 | 96588 | 17927.56 | 1.85% |
| 2025-06-18 | 18.53 | 18.46 | -0.16 | -0.86% | 18.30 | 18.62 | 50360 | 9269.36 | 0.97% |
| 2025-06-17 | 18.42 | 18.62 | 0.21 | 1.14% | 18.42 | 18.76 | 57485 | 10700.44 | 1.10% |
| 2025-06-16 | 18.41 | 18.41 | -0.11 | -0.59% | 18.37 | 18.54 | 42619 | 7857.19 | 0.82% |
| 2025-06-13 | 18.81 | 18.52 | -0.29 | -1.54% | 18.48 | 18.86 | 57358 | 10674.57 | 1.10% |
| 2025-06-12 | 18.84 | 18.81 | -0.06 | -0.32% | 18.70 | 18.90 | 50183 | 9426.32 | 0.96% |
| 2025-06-11 | 18.48 | 18.87 | 0.30 | 1.62% | 18.48 | 18.99 | 81094 | 15319.71 | 1.56% |
| 2025-06-10 | 18.74 | 18.57 | -0.16 | -0.85% | 18.45 | 18.89 | 81588 | 15215.62 | 1.57% |
| 2025-06-09 | 18.55 | 18.73 | 0.21 | 1.13% | 18.47 | 18.76 | 66375 | 12397.65 | 1.27% |
| 2025-06-06 | 18.40 | 18.52 | 0.10 | 0.54% | 18.37 | 18.62 | 47915 | 8877.54 | 0.92% |
| 2025-06-05 | 18.47 | 18.42 | -0.06 | -0.32% | 18.34 | 18.56 | 48565 | 8953.30 | 0.93% |
| 2025-06-04 | 18.16 | 18.48 | 0.37 | 2.04% | 18.11 | 18.60 | 81332 | 14993.13 | 1.56% |
| 2025-06-03 | 18.21 | 18.11 | -0.15 | -0.82% | 17.99 | 18.25 | 55990 | 10144.94 | 1.08% |
| 2025-05-30 | 18.51 | 18.26 | -0.27 | -1.46% | 18.23 | 18.52 | 46111 | 8444.42 | 0.89% |
| 2025-05-29 | 18.39 | 18.53 | 0.15 | 0.82% | 18.31 | 18.58 | 36653 | 6778.35 | 0.70% |
| 2025-05-28 | 18.64 | 18.38 | -0.27 | -1.45% | 18.36 | 18.70 | 39630 | 7314.64 | 0.76% |
| 2025-05-27 | 18.75 | 18.65 | -0.03 | -0.16% | 18.52 | 18.83 | 40640 | 7576.08 | 0.78% |
| 2025-05-26 | 18.62 | 18.68 | -0.05 | -0.27% | 18.44 | 18.72 | 45259 | 8415.35 | 0.87% |
深证大盘股票行情在线 K线走势图
