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
2026-05-21	81.43	78.19	-1.72	-2.15%	78.00	82.65	121426	97910	0.77%
2026-05-20	78.50	79.91	-0.25	-0.31%	77.48	80.63	137172	108303	0.87%
2026-05-19	80.70	80.16	0.02	0.02%	79.00	80.76	127740	102130	0.81%
2026-05-18	81.66	80.14	-3.57	-4.26%	79.22	82.46	224922	181354	1.43%
2026-05-15	87.01	83.71	-3.97	-4.53%	83.49	87.65	210364	178888	1.34%
2026-05-14	90.84	87.68	-3.43	-3.76%	87.68	92.14	133720	119652	0.85%
2026-05-13	90.02	91.11	3.09	3.51%	90.02	92.88	209088	191433	1.33%
2026-05-12	88.37	88.02	1.41	1.63%	87.66	89.99	180489	160092	1.15%
2026-05-11	87.54	86.61	-1.09	-1.24%	86.39	88.80	160478	139898	1.02%
2026-05-08	88.05	87.70	-0.93	-1.05%	85.60	89.58	179960	156763	1.15%
2026-05-07	91.00	88.63	-1.55	-1.72%	87.18	91.20	166084	146981	1.06%
2026-05-06	89.89	90.18	0.92	1.03%	87.33	90.50	157852	140760	1.01%
2026-04-30	90.79	89.26	-1.75	-1.92%	88.66	92.40	142100	128091	0.90%
2026-04-29	88.10	91.01	2.28	2.57%	87.23	91.29	136944	122824	0.87%
2026-04-28	89.09	88.73	-1.20	-1.33%	87.51	89.99	92680	82371	0.59%
2026-04-27	90.24	89.93	-0.32	-0.35%	88.11	90.97	126041	112876	0.80%
2026-04-24	87.00	90.25	2.96	3.39%	86.81	90.77	152946	135725	0.97%
2026-04-23	88.87	87.29	-1.00	-1.13%	86.73	90.85	143634	127133	0.91%
2026-04-22	86.12	88.29	1.83	2.12%	85.71	88.76	131402	115382	0.84%
2026-04-21	86.97	86.46	-0.08	-0.09%	84.38	86.99	124885	107122	0.80%
2026-04-20	87.00	86.54	1.69	1.99%	86.20	88.50	190829	166118	1.22%
2026-04-17	86.40	84.85	-1.59	-1.84%	84.10	86.40	136692	116071	0.87%
2026-04-16	84.66	87.94	3.46	4.10%	84.30	88.17	192831	167231	1.23%
2026-04-15	85.49	84.48	-0.33	-0.39%	84.10	88.00	146314	125834	0.93%
2026-04-14	84.00	84.81	2.47	3.00%	84.00	85.54	139880	118529	0.89%
2026-04-13	83.29	82.34	-0.76	-0.91%	81.96	83.68	126203	104223	0.80%
2026-04-10	84.43	83.10	-0.98	-1.17%	82.88	84.99	99536	83286	0.63%
2026-04-09	84.00	84.08	-0.42	-0.50%	83.50	85.25	90690	76536	0.58%
2026-04-08	82.65	84.50	3.50	4.32%	82.22	84.93	179040	150671	1.14%
2026-04-07	81.27	81.00	-0.40	-0.49%	80.01	81.87	107762	87016	0.69%
2026-04-03	82.01	81.40	-0.85	-1.03%	80.80	82.50	79883	65091	0.51%
2026-04-02	82.10	82.25	0.07	0.09%	80.88	83.21	124097	101919	0.79%
2026-04-01	81.80	82.18	2.91	3.67%	81.00	82.85	179229	146968	1.14%
2026-03-31	81.00	79.27	-1.76	-2.17%	78.82	81.25	139770	111447	0.89%
2026-03-30	80.50	81.03	0.53	0.66%	79.11	81.50	184577	148682	1.18%
2026-03-27	76.76	80.50	2.69	3.46%	76.76	81.82	190891	152351	1.22%
2026-03-26	78.05	77.81	-0.32	-0.41%	76.90	79.88	139264	108927	0.89%
2026-03-25	78.43	78.13	2.29	3.02%	77.32	79.33	263502	206693	1.68%
2026-03-24	73.05	75.84	5.29	7.50%	72.08	75.84	270805	200958	1.72%
2026-03-23	71.20	70.55	-2.33	-3.20%	70.00	73.91	290019	207440	1.85%
2026-03-20	73.89	72.88	0.44	0.61%	72.66	74.58	214113	157161	1.36%
2026-03-19	74.80	72.44	-5.54	-7.10%	72.41	75.98	377925	278181	2.41%
2026-03-18	81.00	77.98	-2.52	-3.13%	77.66	81.29	187019	146734	1.19%
2026-03-17	80.69	80.50	-0.14	-0.17%	80.23	84.30	243949	200777	1.55%
2026-03-16	81.50	80.64	0.90	1.13%	78.21	82.58	246742	198007	1.57%
2026-03-13	81.00	79.74	-0.87	-1.08%	79.50	83.36	189635	153802	1.21%
2026-03-12	82.10	80.61	-1.82	-2.21%	79.98	83.20	119300	96973	0.76%
2026-03-11	82.88	82.43	-0.53	-0.64%	81.51	83.39	99922	82344	0.64%
2026-03-10	82.10	82.96	1.79	2.21%	81.21	83.28	122503	101114	0.78%
2026-03-09	78.70	81.17	0.77	0.96%	76.50	81.85	246340	194624	1.57%
2026-03-06	80.20	80.40	-0.53	-0.65%	79.88	81.77	148720	120029	0.95%
2026-03-05	81.81	80.93	-0.04	-0.05%	80.35	82.48	135240	109979	0.86%
2026-03-04	80.05	80.97	0.92	1.15%	79.76	82.72	181332	147204	1.15%
2026-03-03	85.11	80.05	-5.96	-6.93%	79.95	85.32	256534	210387	1.63%
2026-03-02	86.48	86.01	-0.15	-0.17%	83.05	86.70	212218	179346	1.35%
2026-02-27	85.96	86.16	-0.84	-0.97%	85.12	88.17	156117	134671	0.99%
2026-02-26	87.13	87.00	2.20	2.59%	86.25	89.27	225518	197203	1.44%
2026-02-25	83.98	84.80	1.20	1.44%	83.12	85.80	163604	138947	1.04%
2026-02-24	84.58	83.60	0.78	0.94%	83.13	84.58	124667	104544	0.79%
2026-02-13	84.36	82.82	-2.51	-2.94%	82.48	85.35	153563	128468	0.98%
2026-02-12	84.88	85.33	0.49	0.58%	84.42	87.10	141080	121376	0.90%
2026-02-11	84.56	84.84	-0.20	-0.24%	84.50	86.20	104799	89265	0.67%