藏格矿业（000408）历史行情

以下为藏格矿业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	70.500	70.660	71.650	70.250	0.860	1.232%	709.16万	5.03亿	0.452%
2026-10-01	70.500	70.660	71.650	70.250	0.860	1.232%	709.16万	5.03亿	0.452%
2026-09-30	70.500	70.660	71.650	70.250	0.860	1.232%	7.09万	0.00亿	0.000%
2026-09-29	70.220	69.800	70.320	69.050	-0.100	-0.143%	6.04万	0.00亿	0.000%
2026-09-28	70.390	69.900	70.930	69.760	-1.560	-2.183%	7.78万	0.00亿	0.000%
2026-09-27	73.010	71.460	73.340	71.300	-2.390	-3.236%	699.35万	5.05亿	0.446%
2026-09-24	73.010	71.460	73.340	71.300	-2.390	-3.236%	6.99万	0.00亿	0.000%
2026-09-23	74.440	73.850	74.770	73.490	0.350	0.476%	6.73万	0.00亿	0.000%
2026-09-22	73.000	73.500	74.190	72.810	1.190	1.646%	8.43万	0.00亿	0.000%
2026-09-21	72.400	72.310	72.960	71.690	0.150	0.208%	6.95万	0.00亿	0.000%
2026-09-18	73.850	72.160	74.290	71.760	1.210	1.705%	10.38万	0.00亿	0.000%
2026-09-17	71.770	70.950	72.480	69.760	-1.350	-1.867%	9.08万	0.00亿	0.000%
2026-09-16	70.910	72.300	72.760	70.230	1.620	2.292%	9.45万	0.00亿	0.000%
2026-09-15	71.710	70.680	72.100	70.450	-1.480	-2.051%	7.90万	0.00亿	0.000%
2026-09-14	72.000	72.160	72.780	71.480	-0.490	-0.674%	6.91万	0.00亿	0.000%
2026-09-11	73.900	72.650	74.290	71.090	-4.220	-5.490%	20.07万	0.00亿	0.000%
2026-09-10	78.770	76.870	79.220	76.680	-1.690	-2.151%	7.97万	0.00亿	0.000%
2026-09-09	76.550	78.560	78.700	76.310	2.270	2.975%	13.08万	0.00亿	0.000%
2026-09-08	75.930	76.290	77.200	75.290	2.260	3.053%	13.26万	0.00亿	0.000%
2026-09-07	75.790	74.030	75.790	73.860	-1.590	-2.103%	9.36万	0.00亿	0.000%
2026-09-04	77.150	75.620	77.550	75.330	-0.243	-0.320%	8.91万	0.00亿	0.000%
2026-09-03	75.903	75.863	76.473	75.353	0.710	0.945%	7.69万	0.00亿	0.000%
2026-09-02	76.473	75.153	76.843	74.643	-2.780	-3.567%	11.89万	0.00亿	0.000%
2026-09-01	78.873	77.933	79.223	77.773	0.540	0.698%	11.39万	0.00亿	0.000%
2026-08-31	76.423	77.393	77.563	75.553	-0.610	-0.782%	11.21万	0.00亿	0.000%
2026-08-28	78.013	78.003	78.283	76.723	0.170	0.218%	8.54万	0.00亿	0.000%
2026-08-27	77.803	77.833	78.683	77.553	-0.460	-0.588%	8.42万	0.00亿	0.000%
2026-08-26	76.003	78.293	80.373	75.703	3.570	4.778%	21.34万	0.00亿	0.000%
2026-08-25	77.803	74.723	77.853	74.183	-1.680	-2.199%	12.28万	0.00亿	0.000%
2026-08-24	78.753	76.403	79.303	75.543	-0.790	-1.023%	14.86万	0.00亿	0.000%
2026-08-21	76.583	77.193	78.103	76.163	1.090	1.432%	13.37万	0.00亿	0.000%
2026-08-20	76.403	76.103	78.293	75.343	1.540	2.065%	15.64万	0.00亿	0.000%
2026-08-19	76.003	74.563	76.703	74.503	-3.160	-4.066%	15.46万	0.00亿	0.000%
2026-08-18	77.703	77.723	78.993	76.703	-0.690	-0.880%	14.13万	0.00亿	0.000%
2026-08-17	79.003	78.413	79.803	77.363	1.750	2.283%	16.42万	0.00亿	0.000%
2026-08-14	76.293	76.663	77.183	75.053	-0.380	-0.493%	15.21万	0.00亿	0.000%
2026-08-13	80.023	77.043	80.693	76.913	-3.110	-3.880%	17.00万	0.00亿	0.000%
2026-08-12	81.083	80.153	83.063	79.953	-1.230	-1.511%	20.09万	0.00亿	0.000%
2026-08-11	87.003	81.383	87.903	81.283	-6.820	-7.732%	33.35万	0.00亿	0.000%
2026-08-10	89.003	88.203	89.993	87.273	-0.800	-0.899%	14.16万	0.00亿	0.000%
2026-08-07	86.103	89.003	90.003	86.073	3.210	3.742%	18.11万	0.00亿	0.000%
2026-08-06	86.803	85.793	88.073	85.003	0.220	0.257%	18.52万	0.00亿	0.000%
2026-08-05	80.603	85.573	85.993	80.573	5.640	7.056%	23.15万	0.00亿	0.000%
2026-08-04	79.183	79.933	80.083	76.683	1.000	1.267%	13.94万	0.00亿	0.000%
2026-08-03	78.913	78.933	80.003	77.283	-0.690	-0.867%	12.21万	0.00亿	0.000%
2026-07-31	79.803	79.623	80.373	78.303	0.820	1.041%	12.25万	0.00亿	0.000%
2026-07-30	79.003	78.803	80.253	77.753	0.200	0.254%	10.94万	0.00亿	0.000%
2026-07-29	78.013	78.603	79.553	76.663	0.190	0.242%	10.15万	0.00亿	0.000%
2026-07-28	78.003	78.413	80.353	77.063	-0.320	-0.406%	12.56万	0.00亿	0.000%
2026-07-27	77.193	78.733	79.003	77.133	2.460	3.225%	11.30万	0.00亿	0.000%
2026-07-24	76.803	76.273	78.363	76.003	-2.190	-2.791%	12.25万	0.00亿	0.000%
2026-07-23	76.703	78.463	79.593	75.623	2.900	3.838%	20.87万	0.00亿	0.000%
2026-07-22	73.003	75.563	76.883	73.003	4.250	5.960%	24.08万	0.00亿	0.000%
2026-07-21	69.753	71.313	71.633	69.603	2.470	3.588%	18.30万	0.00亿	0.000%
2026-07-20	67.723	68.843	69.423	66.383	1.240	1.834%	15.10万	0.00亿	0.000%
2026-07-17	68.623	67.603	69.453	66.793	-2.080	-2.985%	13.00万	0.00亿	0.000%
2026-07-16	69.713	69.683	72.153	69.033	-0.820	-1.163%	11.55万	0.00亿	0.000%
2026-07-15	72.023	70.503	73.003	70.033	0.520	0.743%	15.49万	0.00亿	0.000%
2026-07-14	66.093	69.983	70.803	65.503	3.630	5.471%	16.52万	0.00亿	0.000%
2026-07-13	67.773	66.353	67.903	65.873	-1.950	-2.855%	11.67万	0.00亿	0.000%
2026-07-10	68.413	68.303	71.053	67.263	0.460	0.678%	18.45万	0.00亿	0.000%
2026-07-09	69.583	67.843	69.883	65.743	-1.720	-2.473%	17.87万	0.00亿	0.000%
2026-07-08	72.303	69.563	72.393	69.483	-2.490	-3.456%	12.07万	0.00亿	0.000%
2026-07-07	74.683	72.053	74.893	71.783	-1.670	-2.265%	11.33万	0.00亿	0.000%
2026-07-06	72.583	73.723	76.583	72.063	1.370	1.893%	16.76万	0.00亿	0.000%
2026-07-03	70.603	72.353	74.193	70.503	3.550	5.160%	22.47万	0.00亿	0.000%
2026-07-02	68.003	68.803	70.073	66.903	1.480	2.198%	18.38万	0.00亿	0.000%
2026-07-01	67.803	67.323	69.233	66.443	-1.000	-1.464%	14.79万	0.00亿	0.000%
2026-06-30	68.403	68.323	69.093	67.213	-0.840	-1.215%	12.63万	0.00亿	0.000%
2026-06-29	67.063	69.163	69.933	66.653	2.110	3.147%	13.24万	0.00亿	0.000%
2026-06-26	69.783	67.053	69.953	66.893	-2.050	-2.967%	17.19万	0.00亿	0.000%
2026-06-25	70.003	69.103	70.673	68.603	-3.100	-4.293%	20.52万	0.00亿	0.000%
2026-06-24	71.003	72.203	73.183	70.373	0.700	0.979%	14.80万	0.00亿	0.000%
2026-06-23	77.893	71.503	77.893	71.083	-6.460	-8.286%	22.94万	0.00亿	0.000%
2026-06-22	74.503	77.963	78.423	72.503	2.540	3.368%	22.11万	0.00亿	0.000%
2026-06-18	75.263	75.423	78.443	74.113	-0.760	-0.998%	15.14万	0.00亿	0.000%
2026-06-17	76.153	76.183	76.943	74.683	0.840	1.115%	11.47万	0.00亿	0.000%
2026-06-16	80.483	75.343	80.543	75.233	-5.520	-6.826%	17.76万	0.00亿	0.000%
2026-06-15	80.993	80.863	82.603	79.003	2.390	3.046%	23.59万	0.00亿	0.000%
2026-06-12	77.003	78.473	80.153	75.733	3.460	4.613%	19.10万	0.00亿	0.000%
2026-06-11	73.003	75.013	76.293	72.503	1.420	1.930%	12.74万	0.00亿	0.000%
2026-06-10	72.123	73.593	74.503	71.853	-0.710	-0.956%	9.15万	0.00亿	0.000%
2026-06-09	72.653	74.303	74.683	71.303	2.250	3.123%	10.21万	0.00亿	0.000%
2026-06-08	72.003	72.053	73.153	70.503	-3.030	-4.036%	14.84万	0.00亿	0.000%
2026-06-05	76.653	75.083	77.983	74.823	-1.570	-2.048%	9.51万	0.00亿	0.000%
2026-06-04	78.003	76.653	78.393	76.023	-2.250	-2.852%	8.96万	0.00亿	0.000%
2026-06-03	77.563	78.903	80.203	77.503	0.660	0.844%	12.06万	0.00亿	0.000%
2026-06-02	77.013	78.243	78.753	74.753	3.190	4.250%	14.40万	0.00亿	0.000%
2026-06-01	76.003	75.053	77.163	74.793	-1.130	-1.483%	12.10万	0.00亿	0.000%
2026-05-29	78.303	76.183	78.783	75.983	-0.500	-0.652%	13.01万	0.00亿	0.000%
2026-05-28	79.263	76.683	79.873	76.003	-3.110	-3.898%	15.90万	0.00亿	0.000%
2026-05-27	82.803	79.793	83.593	79.333	-3.450	-4.144%	14.07万	0.00亿	0.000%
2026-05-26	78.203	83.243	83.583	77.313	5.040	6.445%	21.15万	0.00亿	0.000%
2026-05-25	81.163	78.203	82.183	78.083	-1.760	-2.201%	14.72万	0.00亿	0.000%
2026-05-22	78.153	79.963	80.393	77.023	2.770	3.588%	12.43万	0.00亿	0.000%
2026-05-21	80.433	77.193	81.653	77.003	-1.720	-2.180%	12.14万	0.00亿	0.000%
2026-05-20	77.503	78.913	79.633	76.483	-0.250	-0.316%	13.72万	0.00亿	0.000%
2026-05-19	79.703	79.163	79.763	78.003	0.020	0.025%	12.77万	0.00亿	0.000%
2026-05-18	80.663	79.143	81.463	78.223	-3.570	-4.316%	22.49万	0.00亿	0.000%
2026-05-15	86.013	82.713	86.653	82.493	-3.970	-4.580%	21.04万	0.00亿	0.000%
2026-05-14	89.843	86.683	91.143	86.683	-3.430	-3.806%	13.37万	0.00亿	0.000%
2026-05-13	89.023	90.113	91.883	89.023	3.090	3.551%	20.91万	0.00亿	0.000%
2026-05-12	87.373	87.023	88.993	86.663	1.410	1.647%	18.05万	0.00亿	0.000%
2026-05-11	86.543	85.613	87.803	85.393	-1.090	-1.257%	16.05万	0.00亿	0.000%
2026-05-08	87.053	86.703	88.583	84.603	-0.930	-1.061%	18.00万	0.00亿	0.000%
2026-05-07	90.003	87.633	90.203	86.183	-1.550	-1.738%	16.61万	0.00亿	0.000%
2026-05-06	88.893	89.183	89.503	86.333	0.920	1.042%	15.79万	0.00亿	0.000%
2026-04-30	89.793	88.263	91.403	87.663	-1.750	-1.944%	14.21万	0.00亿	0.000%
2026-04-29	87.103	90.013	90.293	86.233	2.280	2.599%	13.69万	0.00亿	0.000%
2026-04-28	88.093	87.733	88.993	86.513	-1.200	-1.349%	9.27万	0.00亿	0.000%
2026-04-27	89.243	88.933	89.973	87.113	-0.320	-0.359%	12.60万	0.00亿	0.000%
2026-04-24	86.003	89.253	89.773	85.813	2.960	3.430%	15.29万	0.00亿	0.000%
2026-04-23	87.873	86.293	89.853	85.733	-1.000	-1.146%	14.36万	0.00亿	0.000%
2026-04-22	85.123	87.293	87.763	84.713	1.830	2.141%	13.14万	0.00亿	0.000%
2026-04-21	85.973	85.463	85.993	83.383	-0.080	-0.094%	12.49万	0.00亿	0.000%
2026-04-20	86.003	85.543	87.503	85.203	1.690	2.015%	19.08万	0.00亿	0.000%
2026-04-17	85.403	83.853	85.403	83.103	-1.594	-1.865%	13.67万	0.00亿	0.000%
2026-04-16	82.167	85.447	85.677	81.807	3.460	4.220%	19.28万	0.00亿	0.000%
2026-04-15	82.997	81.987	85.507	81.607	-0.330	-0.401%	14.63万	0.00亿	0.000%
2026-04-14	81.507	82.317	83.047	81.507	2.470	3.093%	13.99万	0.00亿	0.000%
2026-04-13	80.797	79.847	81.187	79.467	-0.760	-0.943%	12.62万	0.00亿	0.000%
2026-04-10	81.937	80.607	82.497	80.387	-0.980	-1.201%	9.95万	0.00亿	0.000%
2026-04-09	81.507	81.587	82.757	81.007	-0.420	-0.512%	9.07万	0.00亿	0.000%
2026-04-08	80.157	82.007	82.437	79.727	3.500	4.458%	17.90万	0.00亿	0.000%
2026-04-07	78.777	78.507	79.377	77.517	0.000	0.000%	10.78万	0.00亿	0.000%
2026-04-03	79.517	78.907	80.007	78.307	0.000	0.000%	7.99万	0.00亿	0.000%
2026-04-02	79.607	79.757	80.717	78.387	0.000	0.000%	12.41万	0.00亿	0.000%
2026-04-01	79.307	79.687	80.357	78.507	0.000	0.000%	17.92万	0.00亿	0.000%