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
2025-08-01	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%
2025-07-24	46.50	47.68	0.92	1.97%	46.40	48.10	125458	59410	0.80%
2025-07-23	46.95	46.76	-0.02	-0.04%	46.36	47.29	89989	42167	0.57%
2025-07-22	44.70	46.78	2.19	4.91%	44.54	46.98	143634	65986	0.91%
2025-07-21	44.25	44.59	0.84	1.92%	43.70	44.88	102074	45318	0.65%
2025-07-18	42.90	43.75	0.83	1.93%	42.86	44.19	83582	36471	0.53%
2025-07-17	42.83	42.92	0.54	1.27%	41.72	43.50	118436	50804	0.75%
2025-07-16	42.84	42.38	-0.48	-1.12%	42.15	43.00	57554	24408	0.37%
2025-07-15	43.00	42.86	-0.13	-0.30%	42.66	43.34	61783	26526	0.39%
2025-07-14	42.61	42.99	1.23	2.95%	42.59	43.66	119812	51706	0.76%
2025-07-11	41.61	41.76	0.33	0.80%	41.43	42.17	60287	25240	0.38%
2025-07-10	41.31	41.43	-0.13	-0.31%	41.31	41.83	50435	20956	0.32%
2025-07-09	42.45	41.56	-0.70	-1.66%	41.34	42.59	114067	47509	0.73%
2025-07-08	42.32	42.26	-0.06	-0.14%	41.82	42.84	85786	36274	0.55%
2025-07-07	42.51	42.32	-0.57	-1.33%	41.99	42.79	68248	28879	0.43%
2025-07-04	43.00	42.89	-0.55	-1.27%	42.30	43.39	94891	40680	0.60%
2025-07-03	44.34	43.44	-0.36	-0.82%	43.20	44.48	81464	35484	0.52%
2025-07-02	43.30	43.80	0.23	0.53%	43.17	44.20	66774	29240	0.43%
2025-07-01	42.67	43.57	0.90	2.11%	42.11	43.89	62885	27014	0.40%
2025-06-30	43.88	42.67	-1.07	-2.45%	42.40	44.44	97770	42118	0.62%
2025-06-27	42.48	43.74	1.69	4.02%	42.22	44.11	117116	50801	0.75%
2025-06-26	42.14	42.05	-0.17	-0.40%	41.73	42.38	51529	21641	0.33%
2025-06-25	42.04	42.22	-0.03	-0.07%	41.70	42.49	62055	26085	0.40%
2025-06-24	41.43	42.25	1.24	3.02%	41.43	42.88	114989	48637	0.73%
2025-06-23	40.80	41.01	0.21	0.51%	40.48	41.20	58505	23903	0.37%
2025-06-20	40.76	40.80	-0.09	-0.22%	40.55	41.05	43850	17877	0.28%
2025-06-19	40.75	40.89	-0.01	-0.02%	40.65	41.29	47921	19605	0.31%
2025-06-18	40.78	40.90	0.13	0.32%	40.50	41.08	45315	18503	0.29%
2025-06-17	40.83	40.77	-0.05	-0.12%	40.70	41.42	53905	22083	0.34%
2025-06-16	40.54	40.82	0.36	0.89%	40.32	41.57	85824	35006	0.55%
2025-06-13	40.86	40.46	-0.23	-0.57%	40.37	41.08	112958	45978	0.72%
2025-06-12	39.96	40.69	0.92	2.31%	39.61	40.98	123421	49835	0.79%
2025-06-11	38.48	39.77	1.48	3.87%	38.23	40.20	135688	53653	0.86%
2025-06-10	37.46	38.29	0.69	1.84%	37.41	38.45	99324	37867	0.63%
2025-06-09	37.60	37.60	0.02	0.05%	36.93	37.77	72035	26814	0.46%
2025-06-06	36.70	37.58	0.98	2.68%	36.70	37.88	88247	33055	0.56%
2025-06-05	36.75	36.60	-0.16	-0.44%	36.56	37.17	43214	15897	0.28%
2025-06-04	36.40	36.76	0.48	1.32%	36.22	37.00	57920	21291	0.37%
2025-06-03	36.60	36.28	0.02	0.06%	36.01	36.66	59634	21632	0.38%
2025-05-30	36.63	36.26	-0.35	-0.96%	36.26	36.78	56971	20739	0.36%
2025-05-29	36.80	36.61	-0.28	-0.76%	36.55	36.89	46043	16877	0.29%
2025-05-28	37.65	36.89	-0.78	-2.07%	36.78	37.71	74570	27684	0.47%
2025-05-27	37.72	37.67	0.12	0.32%	37.31	38.13	69371	26118	0.44%
2025-05-26	36.90	37.55	0.75	2.04%	36.88	38.55	139018	52663	0.89%
2025-05-23	36.82	36.80	0.34	0.93%	36.65	37.21	80496	29691	0.51%
2025-05-22	36.39	36.46	0.10	0.28%	36.17	36.63	45060	16426	0.29%
2025-05-21	35.93	36.36	0.66	1.85%	35.85	36.52	75712	27475	0.48%
2025-05-20	35.85	35.70	-0.07	-0.20%	35.66	36.22	78290	28129	0.50%
2025-05-19	35.88	35.77	-0.33	-0.91%	35.70	36.17	82845	29700	0.53%
2025-05-16	36.43	36.10	-0.30	-0.82%	35.92	36.63	58418	21109	0.37%
2025-05-15	36.84	36.40	-0.44	-1.19%	36.00	37.03	62563	22856	0.40%
2025-05-14	36.48	36.84	0.44	1.21%	36.37	37.32	84881	31312	0.54%
2025-05-13	36.39	36.40	0.06	0.17%	36.16	36.93	93347	34124	0.59%
2025-05-12	36.58	36.34	-0.24	-0.66%	35.84	36.84	85139	30925	0.54%
2025-05-09	35.84	36.58	0.77	2.15%	35.76	36.75	74135	26941	0.47%
2025-05-08	36.42	35.81	-0.78	-2.13%	35.61	36.45	78734	28278	0.50%
2025-05-07	37.20	36.59	-0.30	-0.81%	36.43	37.35	88601	32517	0.56%
2025-05-06	36.29	36.89	0.75	2.08%	36.09	36.99	82127	30069	0.52%
2025-04-30	35.80	36.14	0.30	0.84%	35.67	36.40	49980	18065	0.32%
2025-04-29	36.38	35.84	-0.54	-1.48%	35.50	36.48	63700	22913	0.41%
2025-04-28	35.98	36.38	0.38	1.06%	35.90	36.59	71293	25874	0.45%
2025-04-25	36.11	36.00	-0.25	-0.69%	35.94	36.60	63569	23036	0.40%
2025-04-24	35.59	36.25	0.55	1.54%	35.59	36.28	66084	23811	0.42%