藏格矿业 (000408) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	60.25	58.86	-1.33	-2.21%	58.76	61.18	114011	67872	0.73%
2025-10-30	61.00	60.19	-0.97	-1.59%	60.00	61.85	134720	82041	0.86%
2025-10-29	58.78	61.16	3.07	5.28%	58.78	61.16	122389	73590	0.78%
2025-10-28	60.35	58.09	-2.49	-4.11%	57.80	60.59	140921	83104	0.90%
2025-10-27	59.89	60.58	1.43	2.42%	59.74	61.17	112671	68174	0.72%
2025-10-24	59.36	59.15	0.59	1.01%	58.26	59.97	99216	58470	0.63%
2025-10-23	57.05	58.56	1.19	2.07%	56.90	58.59	90521	52294	0.58%
2025-10-22	55.60	57.37	0.67	1.18%	55.60	57.89	103707	59191	0.66%
2025-10-21	56.29	56.70	1.34	2.42%	55.38	57.08	117744	66654	0.75%
2025-10-20	55.10	55.36	0.67	1.23%	54.45	57.17	158359	88566	1.01%
2025-10-17	57.35	54.69	-2.70	-4.70%	54.36	57.77	213194	118647	1.36%
2025-10-16	58.48	57.39	-1.09	-1.86%	56.80	59.00	123949	71623	0.79%
2025-10-15	58.27	58.48	1.35	2.36%	56.89	58.72	153701	89160	0.98%
2025-10-14	62.08	57.13	-3.31	-5.48%	57.00	62.25	202129	119943	1.29%
2025-10-13	58.72	60.44	-0.26	-0.43%	58.62	60.90	143349	85770	0.91%
2025-10-10	61.28	60.70	-0.52	-0.85%	59.43	62.80	201762	124130	1.28%
2025-10-09	60.08	61.22	2.89	4.95%	59.03	61.88	208286	126002	1.33%
2025-09-30	57.00	58.33	2.44	4.37%	56.12	58.50	146293	84473	0.93%
2025-09-29	54.65	55.89	1.51	2.78%	54.30	55.97	132786	73263	0.85%
2025-09-26	54.59	54.38	-0.76	-1.38%	54.30	55.49	86828	47590	0.55%
2025-09-25	55.58	55.14	1.04	1.92%	54.02	56.40	154735	85413	0.99%
2025-09-24	53.00	54.10	0.55	1.03%	52.71	54.30	105662	56561	0.67%
2025-09-23	54.20	53.55	-0.69	-1.27%	52.67	54.55	99352	53070	0.63%
2025-09-22	54.90	54.24	-0.06	-0.11%	53.43	55.06	83998	45345	0.53%
2025-09-19	53.63	54.30	0.53	0.99%	53.63	55.28	92823	50626	0.59%
2025-09-18	54.80	53.77	-1.63	-2.94%	53.18	55.00	105790	57356	0.67%
2025-09-17	55.48	55.40	-0.15	-0.27%	54.49	55.55	96678	52990	0.62%
2025-09-16	57.37	55.55	-1.22	-2.15%	54.80	57.55	106567	59274	0.68%
2025-09-15	56.58	56.77	0.46	0.82%	55.80	57.62	100312	56906	0.64%
2025-09-12	56.26	56.31	0.56	1.00%	55.81	56.98	94130	53017	0.60%
2025-09-11	54.79	55.75	0.96	1.75%	54.66	55.89	118505	65521	0.75%
2025-09-10	55.24	54.79	-1.03	-1.85%	53.66	55.49	150338	81765	0.96%
2025-09-09	56.00	55.82	0.14	0.25%	54.61	56.57	131562	73211	0.84%
2025-09-08	56.09	55.68	0.12	0.22%	55.08	57.50	160072	89903	1.02%
2025-09-05	53.01	55.56	3.03	5.77%	52.95	55.57	129297	70121	0.82%
2025-09-04	55.36	53.53	-1.79	-3.24%	52.61	55.40	160941	86357	1.02%
2025-09-03	56.50	55.32	-0.12	-0.22%	54.63	57.00	138765	77115	0.88%
2025-09-02	55.02	55.44	0.65	1.19%	55.00	56.16	140528	78040	0.89%
2025-09-01	54.00	54.79	0.88	1.63%	53.33	55.52	165444	90272	1.05%
2025-08-29	50.70	53.91	3.22	6.35%	50.62	54.25	194879	103321	1.24%
2025-08-28	49.60	50.69	1.06	2.14%	49.55	50.71	110163	55273	0.70%
2025-08-27	51.56	49.63	-1.90	-3.69%	49.63	51.65	178430	89516	1.14%
2025-08-26	50.50	51.53	0.79	1.56%	50.25	51.89	105088	54006	0.67%
2025-08-25	50.15	50.74	1.18	2.38%	49.90	51.04	168249	84966	1.07%
2025-08-22	50.00	49.56	-0.29	-0.58%	49.37	50.05	101734	50483	0.65%
2025-08-21	50.30	49.85	-0.37	-0.74%	49.77	50.69	86333	43363	0.55%
2025-08-20	49.84	50.22	0.38	0.76%	49.58	50.36	77625	38832	0.49%
2025-08-19	49.69	49.84	0.05	0.10%	49.69	50.43	88670	44362	0.56%
2025-08-18	50.58	49.79	-0.74	-1.46%	49.51	50.60	122225	60989	0.78%
2025-08-15	50.31	50.53	0.22	0.44%	49.86	50.77	98829	49680	0.63%
2025-08-14	51.01	50.31	-0.69	-1.35%	50.10	51.16	92524	46810	0.59%
2025-08-13	50.70	51.00	0.49	0.97%	50.52	51.62	101884	52114	0.65%
2025-08-12	50.19	50.51	0.05	0.10%	49.77	50.75	77787	39116	0.50%
2025-08-11	51.91	50.46	-0.12	-0.24%	49.61	52.05	128739	64868	0.82%
2025-08-08	50.19	50.58	0.16	0.32%	49.76	50.96	70983	35754	0.45%
2025-08-07	50.15	50.42	0.42	0.84%	49.83	51.14	99195	49935	0.63%
2025-08-06	48.68	50.00	1.20	2.46%	48.60	50.05	91210	45148	0.58%
2025-08-05	48.10	48.80	0.98	2.05%	47.72	48.85	110330	53537	0.70%
2025-08-04	47.01	47.82	1.76	3.82%	46.80	48.16	130876	62069	0.83%
2025-08-01	45.89	46.06	0.11	0.24%	45.82	46.54	87065	40226	0.55%
2025-07-31	47.52	45.95	-2.20	-4.57%	45.75	47.80	173472	80603	1.10%
2025-07-30	47.93	48.15	0.47	0.99%	47.45	48.65	89088	42909	0.57%
2025-07-29	47.21	47.68	0.24	0.51%	47.21	48.65	107521	51418	0.68%
2025-07-28	46.70	47.44	0.35	0.74%	46.10	47.58	92114	43273	0.59%
2025-07-25	47.95	47.09	-0.59	-1.24%	46.78	47.97	99107	46819	0.63%