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
2025-12-16	72.72	72.69	-0.03	-0.04%	71.95	74.32	132418	96691	0.84%
2025-12-15	71.50	72.72	0.14	0.19%	71.41	74.95	146244	107167	0.93%
2025-12-12	72.80	72.58	0.59	0.82%	71.81	73.88	178410	129702	1.14%
2025-12-11	70.80	71.99	1.98	2.83%	70.50	73.32	194175	140076	1.24%
2025-12-10	68.00	70.01	2.01	2.96%	67.78	70.18	146661	101486	0.93%
2025-12-09	69.00	68.00	-1.87	-2.68%	67.48	69.31	169414	115665	1.08%
2025-12-08	68.59	69.87	1.87	2.75%	66.95	70.00	200528	137843	1.28%
2025-12-05	67.00	68.00	1.09	1.63%	66.50	68.25	157337	106327	1.00%
2025-12-04	66.67	66.91	2.20	3.40%	66.30	68.83	253457	170731	1.61%
2025-12-03	63.44	64.71	1.64	2.60%	63.07	65.85	202996	131644	1.29%
2025-12-02	62.93	63.07	0.15	0.24%	61.76	63.37	143746	90124	0.92%
2025-12-01	63.51	62.92	2.14	3.52%	62.14	65.19	308780	196034	1.97%
2025-11-28	60.26	60.78	0.55	0.91%	60.05	61.65	120257	73229	0.77%
2025-11-27	59.77	60.23	1.35	2.29%	59.23	61.50	131701	79785	0.84%
2025-11-26	59.81	58.88	-0.49	-0.83%	58.70	60.78	112047	66630	0.71%
2025-11-25	58.36	59.37	1.80	3.13%	58.02	60.19	130370	77242	0.83%
2025-11-24	59.76	57.57	-1.23	-2.09%	56.81	59.76	155565	89794	0.99%
2025-11-21	60.90	58.80	-3.70	-5.92%	58.63	61.52	208406	123994	1.33%
2025-11-20	61.19	62.50	1.66	2.73%	61.00	64.00	239384	150310	1.52%
2025-11-19	59.39	60.84	1.85	3.14%	59.39	61.60	141801	86045	0.90%
2025-11-18	61.04	58.99	-1.94	-3.18%	58.50	61.87	152065	90992	0.97%
2025-11-17	60.90	60.93	0.55	0.91%	60.50	62.77	182814	112327	1.16%
2025-11-14	59.60	60.38	0.18	0.30%	59.08	61.18	121747	73266	0.78%
2025-11-13	57.03	60.20	3.66	6.47%	57.03	60.77	208122	123976	1.33%
2025-11-12	56.90	56.54	-0.69	-1.21%	56.00	57.50	75358	42649	0.48%
2025-11-11	58.40	57.23	-0.34	-0.59%	56.76	59.07	88654	51127	0.56%
2025-11-10	57.90	57.57	-0.05	-0.09%	57.34	59.33	119639	69838	0.76%
2025-11-07	56.85	57.62	0.60	1.05%	56.62	58.27	116938	67303	0.74%
2025-11-06	55.11	57.02	2.38	4.36%	55.00	57.34	134025	75784	0.85%
2025-11-05	53.97	54.64	-0.05	-0.09%	53.10	55.19	150413	81266	0.96%
2025-11-04	57.10	54.69	-2.87	-4.99%	54.30	57.85	167109	93077	1.06%
2025-11-03	58.62	57.56	-1.30	-2.21%	55.68	58.70	206220	117236	1.31%
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%