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
2025-04-03	36.10	36.15	-0.22	-0.60%	35.84	36.42	92262	33348	0.59%
2025-04-02	37.01	36.37	-0.66	-1.78%	36.20	37.68	118713	43886	0.76%
2025-04-01	36.00	37.03	1.19	3.32%	35.84	37.23	124398	45628	0.79%
2025-03-31	35.60	35.84	0.03	0.08%	35.46	36.36	97207	34862	0.62%
2025-03-28	36.06	35.81	-0.22	-0.61%	35.71	36.25	51524	18514	0.33%
2025-03-27	35.60	36.03	0.33	0.92%	35.58	36.49	77444	27949	0.49%
2025-03-26	36.20	35.70	0.05	0.14%	35.58	36.83	130314	47183	0.83%
2025-03-25	35.94	35.65	-0.21	-0.59%	35.48	36.49	85171	30524	0.54%
2025-03-24	36.18	35.86	-0.30	-0.83%	35.49	36.78	117298	42227	0.75%
2025-03-21	36.63	36.16	-0.70	-1.90%	35.92	37.05	91117	33064	0.58%
2025-03-20	36.88	36.86	0.24	0.66%	36.73	37.75	107129	39920	0.68%
2025-03-19	37.00	36.62	-0.58	-1.56%	36.45	37.14	78137	28629	0.50%
2025-03-18	36.80	37.20	0.41	1.11%	36.80	37.46	120362	44758	0.77%
2025-03-17	36.80	36.79	-0.01	-0.03%	36.38	37.05	93369	34290	0.59%
2025-03-14	37.68	36.80	-0.40	-1.08%	36.67	37.79	140207	51889	0.89%
2025-03-13	37.35	37.20	-0.11	-0.29%	36.90	37.60	172710	64259	1.10%
2025-03-12	35.12	37.31	2.30	6.57%	34.72	37.89	286395	104467	1.82%
2025-03-11	33.30	35.01	1.44	4.29%	33.17	35.01	121309	41255	0.77%
2025-03-10	33.05	33.57	0.54	1.63%	32.88	33.60	94168	31366	0.60%
2025-03-07	33.02	33.03	0.06	0.18%	32.90	33.73	74511	24761	0.47%
2025-03-06	32.89	32.97	0.40	1.23%	32.57	33.13	88148	28988	0.56%
2025-03-05	32.50	32.57	-0.03	-0.09%	32.28	32.68	50480	16407	0.32%
2025-03-04	32.62	32.60	0.01	0.03%	32.35	32.74	65071	21198	0.41%
2025-03-03	32.14	32.59	0.64	2.00%	32.13	33.01	87921	28698	0.56%
2025-02-28	32.40	31.95	-0.67	-2.05%	31.90	32.86	81738	26398	0.52%
2025-02-27	32.67	32.62	-0.09	-0.28%	32.09	32.79	75188	24356	0.48%
2025-02-26	32.70	32.71	0.05	0.15%	32.49	33.50	96681	31787	0.61%
2025-02-25	33.01	32.66	-0.43	-1.30%	32.63	33.40	75991	25068	0.48%
2025-02-24	33.35	33.09	0.04	0.12%	32.96	33.96	88150	29383	0.56%
2025-02-21	33.61	33.05	-0.34	-1.02%	32.95	33.64	104177	34527	0.66%
2025-02-20	33.13	33.39	0.43	1.30%	32.90	34.08	127353	42764	0.81%
2025-02-19	32.50	32.96	0.46	1.42%	32.42	33.15	133161	43807	0.84%
2025-02-18	32.23	32.50	0.26	0.81%	32.08	32.91	99467	32458	0.63%
2025-02-17	32.67	32.24	-0.56	-1.71%	31.60	32.72	113161	36221	0.72%
2025-02-14	32.80	32.80	0.00	0.00%	32.50	33.10	108553	35569	0.69%
2025-02-13	32.58	32.80	0.22	0.68%	32.42	33.24	144813	47557	0.92%
2025-02-12	31.70	32.58	0.72	2.26%	31.62	32.87	128226	41389	0.81%
2025-02-11	32.00	31.86	-0.11	-0.34%	31.81	32.42	88615	28393	0.56%
2025-02-10	32.30	31.97	-0.33	-1.02%	31.70	32.68	120273	38611	0.76%
2025-02-07	31.36	32.30	1.09	3.49%	30.91	32.41	168659	53793	1.07%
2025-02-06	30.39	31.21	0.82	2.70%	30.14	31.30	132982	41026	0.84%
2025-02-05	31.04	30.39	-0.37	-1.20%	30.00	31.06	124996	37925	0.79%
2025-01-27	30.37	30.76	0.61	2.02%	30.15	31.31	130376	40229	0.82%
2025-01-24	30.25	30.15	0.16	0.53%	29.90	30.56	138908	41809	0.88%
2025-01-23	30.68	29.99	-0.13	-0.43%	29.91	31.00	153796	46560	0.97%
2025-01-22	31.30	30.12	-1.11	-3.55%	30.07	31.30	215231	65542	1.36%
2025-01-21	32.40	31.23	-1.17	-3.61%	30.70	32.50	287196	90026	1.82%
2025-01-20	32.13	32.40	-0.05	-0.15%	31.88	33.40	417103	135684	2.64%
2025-01-17	32.45	32.45	2.95	10.00%	32.45	32.45	69792	22647	0.44%
2025-01-09	27.73	29.50	1.77	6.38%	27.53	29.70	271069	78715	1.72%
2025-01-08	28.00	27.73	-0.24	-0.86%	27.20	28.00	96011	26498	0.61%
2025-01-07	27.96	27.97	0.07	0.25%	27.44	28.38	93868	26264	0.59%
2025-01-06	27.27	27.90	0.73	2.69%	27.27	28.38	130289	36334	0.82%
2025-01-03	27.30	27.17	-0.11	-0.40%	27.11	28.03	110738	30595	0.70%
2025-01-02	27.73	27.28	-0.45	-1.62%	27.10	27.90	74503	20507	0.47%
2024-12-31	27.86	27.73	-0.17	-0.61%	27.63	28.01	50631	14080	0.32%
2024-12-30	27.73	27.90	0.17	0.61%	27.62	28.07	62978	17557	0.40%
2024-12-27	27.99	27.73	-0.26	-0.93%	27.55	28.09	75924	21095	0.48%
2024-12-26	28.29	27.99	-0.14	-0.50%	27.69	28.45	64987	18208	0.41%
2024-12-25	27.83	28.13	0.38	1.37%	27.73	28.38	74467	20919	0.47%