西藏矿业 (000762) - 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
2026-05-06	39.00	39.60	0.90	2.33%	37.90	40.19	544501	212756	10.46%
2026-04-30	38.47	38.70	-0.20	-0.51%	38.14	39.87	491464	190882	9.44%
2026-04-29	35.99	38.90	2.17	5.91%	35.76	39.33	557473	211679	10.70%
2026-04-28	37.21	36.73	-0.74	-1.97%	36.25	37.41	317697	116579	6.10%
2026-04-27	37.77	37.47	-1.03	-2.68%	37.25	38.74	518047	195347	9.95%
2026-04-24	35.00	38.50	2.78	7.78%	35.00	39.18	685132	256295	13.16%
2026-04-23	36.88	35.72	-1.53	-4.11%	34.25	36.88	584484	207076	11.22%
2026-04-22	35.30	37.25	1.67	4.69%	35.13	37.95	651504	240548	12.51%
2026-04-21	36.39	35.58	-0.42	-1.17%	35.25	37.14	603533	217701	11.59%
2026-04-20	36.52	36.00	-0.84	-2.28%	35.79	37.40	512321	186510	9.84%
2026-04-17	37.85	36.84	-0.27	-0.73%	36.78	39.06	682254	256686	13.10%
2026-04-16	34.06	37.11	3.37	9.99%	33.85	37.11	776613	279735	14.91%
2026-04-15	34.41	33.74	-0.59	-1.72%	33.47	35.06	437601	149414	8.40%
2026-04-14	34.32	34.33	0.67	1.99%	33.42	34.62	470284	159501	9.03%
2026-04-13	34.20	33.66	-0.22	-0.65%	33.46	35.38	914816	313063	17.57%
2026-04-10	30.80	33.88	3.08	10.00%	30.51	33.88	827075	273687	15.88%
2026-04-09	30.75	30.80	0.05	0.16%	30.14	31.47	384211	118382	7.38%
2026-04-08	30.30	30.75	0.35	1.15%	29.68	30.99	372260	113707	7.15%
2026-04-07	30.34	30.40	0.11	0.36%	29.87	30.60	329879	99781	6.33%
2026-04-03	31.26	30.29	-0.97	-3.10%	30.16	32.15	532703	164132	10.23%
2026-04-02	28.31	31.26	2.84	9.99%	27.88	31.26	646912	198243	12.42%
2026-04-01	29.44	28.42	-0.62	-2.13%	28.30	29.50	257240	73770	4.94%
2026-03-31	30.59	29.04	-1.86	-6.02%	28.90	30.59	361794	106818	6.95%
2026-03-30	30.97	30.90	0.07	0.23%	30.43	31.29	419387	129521	8.05%
2026-03-27	28.66	30.83	2.03	7.05%	28.30	31.23	482435	144322	9.26%
2026-03-26	27.01	28.80	1.57	5.77%	26.96	29.28	400185	113425	7.68%
2026-03-25	27.24	27.23	0.52	1.95%	26.62	27.68	254320	69166	4.88%
2026-03-24	26.21	26.71	1.18	4.62%	25.28	26.74	276014	72086	5.30%
2026-03-23	25.49	25.53	-0.52	-2.00%	25.28	26.98	254281	65943	4.88%
2026-03-20	26.12	26.05	0.20	0.77%	25.55	27.25	265404	69853	5.10%
2026-03-19	27.06	25.85	-1.63	-5.93%	25.68	27.10	241219	63284	4.63%
2026-03-18	28.19	27.48	-0.71	-2.52%	27.21	28.60	159802	44179	3.07%
2026-03-17	29.16	28.19	-0.97	-3.33%	28.18	29.47	170548	49015	3.27%
2026-03-16	29.41	29.16	-0.40	-1.35%	28.31	29.89	256190	74269	4.92%
2026-03-13	29.26	29.56	0.60	2.07%	29.08	30.76	316793	94805	6.08%
2026-03-12	29.50	28.96	-0.73	-2.46%	28.70	29.67	171780	49934	3.30%
2026-03-11	29.77	29.69	-0.08	-0.27%	29.33	30.10	181214	53968	3.48%
2026-03-10	29.70	29.77	0.54	1.85%	29.51	30.40	184448	55070	3.54%
2026-03-09	28.50	29.23	0.38	1.32%	27.63	29.59	264001	75592	5.07%
2026-03-06	28.81	28.85	0.15	0.52%	28.41	29.54	196109	56917	3.77%
2026-03-05	29.47	28.70	-0.18	-0.62%	28.41	29.81	206428	60075	3.96%
2026-03-04	28.94	28.88	-0.30	-1.03%	28.60	29.79	227101	66089	4.36%
2026-03-03	30.77	29.18	-1.97	-6.32%	29.10	31.30	357470	106955	6.86%
2026-03-02	31.37	31.15	-0.29	-0.92%	30.35	31.77	344447	106797	6.61%
2026-02-27	29.67	31.44	1.14	3.76%	29.67	31.47	374661	115465	7.19%
2026-02-26	30.93	30.30	0.67	2.26%	29.88	30.99	461196	140306	8.86%
2026-02-25	28.00	29.63	1.80	6.47%	27.79	30.29	412596	121101	7.92%
2026-02-24	27.66	27.83	0.78	2.88%	27.48	28.36	172044	48010	3.30%
2026-02-13	26.31	27.05	-0.08	-0.29%	26.31	27.45	146771	39726	2.82%
2026-02-12	26.49	27.13	0.69	2.61%	26.36	27.65	203344	55342	3.90%
2026-02-11	25.87	26.44	0.57	2.20%	25.77	26.60	141099	37185	2.71%
2026-02-10	26.11	25.87	-0.27	-1.03%	25.80	26.13	73131	18954	1.40%
2026-02-09	26.15	26.14	0.25	0.97%	26.00	26.49	100259	26207	1.93%
2026-02-06	25.06	25.89	0.38	1.49%	25.02	26.25	141578	36482	2.72%
2026-02-05	26.24	25.51	-1.17	-4.39%	25.23	26.33	172171	44216	3.31%
2026-02-04	26.80	26.68	-0.05	-0.19%	26.33	26.89	126023	33514	2.42%
2026-02-03	26.48	26.73	0.87	3.36%	26.00	26.80	183912	48647	3.53%
2026-02-02	26.12	25.86	-1.13	-4.19%	25.84	27.05	261306	69146	5.02%
2026-01-30	29.00	26.99	-2.71	-9.12%	26.73	29.10	457830	125615	8.79%
2026-01-29	29.85	29.70	-0.59	-1.95%	29.29	30.46	381260	113866	7.32%
2026-01-28	29.78	30.29	0.76	2.57%	28.85	30.64	408944	121937	7.85%
2026-01-27	29.80	29.53	-0.61	-2.02%	28.79	30.61	340395	99996	6.54%