西藏矿业（000762）历史行情

以下为西藏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	20.500	20.740	20.890	20.320	0.250	1.220%	582.67万	1.20亿	1.119%
2026-10-01	20.500	20.740	20.890	20.320	0.250	1.220%	582.67万	1.20亿	1.119%
2026-09-30	20.500	20.740	20.890	20.320	0.250	1.220%	5.83万	0.00亿	0.000%
2026-09-29	20.360	20.490	20.600	20.100	0.340	1.687%	6.17万	0.00亿	0.000%
2026-09-28	20.800	20.150	20.800	20.030	-0.800	-3.819%	7.89万	0.00亿	0.000%
2026-09-27	21.200	20.950	21.350	20.920	-0.490	-2.285%	647.23万	1.36亿	1.243%
2026-09-24	21.200	20.950	21.350	20.920	-0.490	-2.285%	6.47万	0.00亿	0.000%
2026-09-23	21.910	21.440	21.960	21.360	-0.540	-2.457%	7.62万	0.00亿	0.000%
2026-09-22	22.050	21.980	22.190	21.910	-0.090	-0.408%	6.96万	0.00亿	0.000%
2026-09-21	21.760	22.070	22.100	21.680	0.310	1.425%	8.78万	0.00亿	0.000%
2026-09-18	21.710	21.760	21.800	21.500	0.200	0.928%	7.32万	0.00亿	0.000%
2026-09-17	21.490	21.560	21.740	21.300	-0.020	-0.093%	6.21万	0.00亿	0.000%
2026-09-16	21.200	21.580	21.610	20.900	0.290	1.362%	8.16万	0.00亿	0.000%
2026-09-15	21.540	21.290	21.670	21.230	-0.380	-1.754%	6.47万	0.00亿	0.000%
2026-09-14	21.250	21.670	21.750	21.130	0.250	1.167%	8.59万	0.00亿	0.000%
2026-09-11	22.150	21.420	22.180	20.950	-1.160	-5.137%	17.09万	0.00亿	0.000%
2026-09-10	22.720	22.580	22.830	22.380	-0.170	-0.747%	7.66万	0.00亿	0.000%
2026-09-09	22.450	22.750	22.860	22.430	0.160	0.708%	10.51万	0.00亿	0.000%
2026-09-08	22.150	22.590	22.950	21.950	0.560	2.542%	13.91万	0.00亿	0.000%
2026-09-07	21.910	22.030	22.080	21.580	-0.050	-0.226%	9.35万	0.00亿	0.000%
2026-09-04	22.610	22.080	22.980	21.960	-0.500	-2.214%	12.88万	0.00亿	0.000%
2026-09-03	22.860	22.580	23.030	22.530	-0.070	-0.309%	8.91万	0.00亿	0.000%
2026-09-02	22.800	22.650	22.800	22.210	-0.430	-1.863%	12.54万	0.00亿	0.000%
2026-09-01	23.650	23.080	23.960	23.030	-0.640	-2.698%	14.19万	0.00亿	0.000%
2026-08-31	23.300	23.720	23.720	22.780	0.190	0.807%	16.76万	0.00亿	0.000%
2026-08-28	23.100	23.530	23.780	22.760	0.630	2.751%	19.27万	0.00亿	0.000%
2026-08-27	22.700	22.900	22.910	22.600	0.020	0.087%	10.49万	0.00亿	0.000%
2026-08-26	22.710	22.880	23.430	22.560	0.180	0.793%	13.99万	0.00亿	0.000%
2026-08-25	23.050	22.700	23.270	22.330	-0.580	-2.491%	15.05万	0.00亿	0.000%
2026-08-24	23.500	23.280	24.260	23.090	0.180	0.779%	19.76万	0.00亿	0.000%
2026-08-21	22.020	23.100	23.370	21.910	1.020	4.620%	20.23万	0.00亿	0.000%
2026-08-20	22.450	22.080	22.560	22.020	0.010	0.045%	9.36万	0.00亿	0.000%
2026-08-19	22.600	22.070	22.880	22.040	-0.960	-4.168%	11.89万	0.00亿	0.000%
2026-08-18	23.420	23.030	23.450	22.820	-0.360	-1.539%	11.88万	0.00亿	0.000%
2026-08-17	23.610	23.390	23.650	23.190	-0.020	-0.085%	11.10万	0.00亿	0.000%
2026-08-14	23.340	23.410	23.720	23.130	0.090	0.386%	10.79万	0.00亿	0.000%
2026-08-13	23.800	23.320	23.830	23.320	-0.490	-2.058%	15.76万	0.00亿	0.000%
2026-08-12	23.750	23.810	24.380	23.510	0.210	0.890%	15.88万	0.00亿	0.000%
2026-08-11	24.220	23.600	24.290	23.580	-0.620	-2.560%	18.48万	0.00亿	0.000%
2026-08-10	24.310	24.220	24.400	23.880	0.390	1.637%	19.65万	0.00亿	0.000%
2026-08-07	23.750	23.830	24.220	23.210	0.220	0.932%	14.50万	0.00亿	0.000%
2026-08-06	23.990	23.610	24.010	23.270	-0.130	-0.548%	16.74万	0.00亿	0.000%
2026-08-05	23.450	23.740	23.990	23.170	0.520	2.239%	15.06万	0.00亿	0.000%
2026-08-04	23.050	23.220	23.400	22.970	0.150	0.650%	13.77万	0.00亿	0.000%
2026-08-03	22.020	23.070	23.230	21.720	0.930	4.201%	19.91万	0.00亿	0.000%
2026-07-31	22.290	22.140	22.700	22.100	-0.180	-0.806%	16.74万	0.00亿	0.000%
2026-07-30	22.190	22.320	22.680	22.050	0.040	0.180%	15.34万	0.00亿	0.000%
2026-07-29	21.380	22.280	22.660	21.130	0.930	4.356%	19.75万	0.00亿	0.000%
2026-07-28	21.250	21.350	21.740	21.180	-0.260	-1.203%	13.18万	0.00亿	0.000%
2026-07-27	21.500	21.610	21.610	21.000	0.500	2.369%	14.39万	0.00亿	0.000%
2026-07-24	21.490	21.110	21.820	21.070	-0.600	-2.764%	16.01万	0.00亿	0.000%
2026-07-23	20.790	21.710	22.030	20.630	1.110	5.388%	28.11万	0.00亿	0.000%
2026-07-22	20.490	20.600	20.950	20.350	0.090	0.439%	18.30万	0.00亿	0.000%
2026-07-21	19.630	20.510	20.520	19.400	0.880	4.483%	23.83万	0.00亿	0.000%
2026-07-20	20.630	19.630	20.700	19.210	-1.000	-4.847%	24.96万	0.00亿	0.000%
2026-07-17	21.450	20.630	21.730	20.560	-0.810	-3.778%	17.91万	0.00亿	0.000%
2026-07-16	21.650	21.440	22.000	21.340	-0.580	-2.634%	15.50万	0.00亿	0.000%
2026-07-15	22.450	22.020	22.570	21.900	-0.390	-1.740%	13.18万	0.00亿	0.000%
2026-07-14	22.170	22.410	22.430	21.560	0.530	2.422%	19.06万	0.00亿	0.000%
2026-07-13	23.000	21.880	23.000	21.780	-1.510	-6.456%	21.97万	0.00亿	0.000%
2026-07-10	23.420	23.390	23.620	22.780	0.000	0.000%	21.56万	0.00亿	0.000%
2026-07-09	24.490	23.390	24.570	22.720	-1.190	-4.841%	26.34万	0.00亿	0.000%
2026-07-08	26.200	24.580	26.270	24.530	-1.650	-6.291%	22.69万	0.00亿	0.000%
2026-07-07	26.620	26.230	27.300	26.200	-0.340	-1.280%	18.44万	0.00亿	0.000%
2026-07-06	26.850	26.570	27.770	26.370	-0.290	-1.080%	19.60万	0.00亿	0.000%
2026-07-03	27.740	26.860	27.850	26.840	-0.580	-2.114%	17.63万	0.00亿	0.000%
2026-07-02	27.880	27.440	28.380	27.210	-0.720	-2.557%	17.93万	0.00亿	0.000%
2026-07-01	26.700	28.160	28.390	25.900	1.560	5.865%	27.71万	0.00亿	0.000%
2026-06-30	25.930	26.600	27.160	25.770	0.680	2.623%	19.21万	0.00亿	0.000%
2026-06-29	26.320	25.920	26.470	24.990	-0.300	-1.144%	21.21万	0.00亿	0.000%
2026-06-26	28.050	26.220	28.410	26.160	-2.020	-7.153%	24.18万	0.00亿	0.000%
2026-06-25	29.180	28.240	29.930	28.080	-1.460	-4.916%	25.50万	0.00亿	0.000%
2026-06-24	28.450	29.700	30.030	27.900	1.100	3.846%	28.87万	0.00亿	0.000%
2026-06-23	30.300	28.600	30.350	28.460	-1.790	-5.890%	26.94万	0.00亿	0.000%
2026-06-22	28.780	30.390	30.550	28.480	0.360	1.199%	31.17万	0.00亿	0.000%
2026-06-18	29.560	30.030	30.540	29.250	-0.050	-0.166%	24.26万	0.00亿	0.000%
2026-06-17	30.470	30.080	30.670	29.900	-0.200	-0.661%	19.54万	0.00亿	0.000%
2026-06-16	29.870	30.280	30.700	29.250	-0.180	-0.591%	25.12万	0.00亿	0.000%
2026-06-15	30.400	30.460	31.200	29.800	-0.140	-0.458%	34.95万	0.00亿	0.000%
2026-06-12	29.270	30.600	31.250	28.700	1.320	4.508%	43.93万	0.00亿	0.000%
2026-06-11	28.080	29.280	30.260	27.710	1.370	4.909%	43.72万	0.00亿	0.000%
2026-06-10	27.400	27.910	28.690	27.260	0.220	0.795%	25.74万	0.00亿	0.000%
2026-06-09	26.820	27.690	28.000	26.240	1.180	4.451%	24.43万	0.00亿	0.000%
2026-06-08	27.350	26.510	28.060	26.010	-1.380	-4.948%	20.93万	0.00亿	0.000%
2026-06-05	28.050	27.890	28.560	27.190	-0.090	-0.322%	22.13万	0.00亿	0.000%
2026-06-04	29.070	27.980	29.080	27.790	-1.230	-4.211%	21.64万	0.00亿	0.000%
2026-06-03	28.690	29.210	29.600	28.500	0.180	0.620%	17.92万	0.00亿	0.000%
2026-06-02	29.140	29.030	29.250	27.940	-0.220	-0.752%	19.43万	0.00亿	0.000%
2026-06-01	29.320	29.250	29.770	29.080	-0.220	-0.747%	14.26万	0.00亿	0.000%
2026-05-29	30.500	29.470	30.680	29.400	-0.740	-2.450%	18.55万	0.00亿	0.000%
2026-05-28	30.290	30.210	30.890	29.460	-0.080	-0.264%	18.42万	0.00亿	0.000%
2026-05-27	30.940	30.290	31.680	30.140	-0.810	-2.605%	18.28万	0.00亿	0.000%
2026-05-26	31.010	31.100	31.470	30.140	-0.200	-0.639%	22.43万	0.00亿	0.000%
2026-05-25	31.790	31.300	32.260	31.200	-0.480	-1.510%	17.29万	0.00亿	0.000%
2026-05-22	31.230	31.780	31.940	30.710	0.630	2.022%	18.32万	0.00亿	0.000%
2026-05-21	32.680	31.150	33.100	31.150	-1.230	-3.799%	25.67万	0.00亿	0.000%
2026-05-20	31.700	32.380	33.000	31.080	0.400	1.251%	31.23万	0.00亿	0.000%
2026-05-19	32.890	31.980	32.890	31.500	-1.020	-3.091%	27.24万	0.00亿	0.000%
2026-05-18	32.850	33.000	33.660	32.600	-0.110	-0.332%	24.03万	0.00亿	0.000%
2026-05-15	33.920	33.110	34.240	32.810	-0.820	-2.417%	32.08万	0.00亿	0.000%
2026-05-14	34.890	33.930	35.160	33.900	-1.310	-3.717%	32.22万	0.00亿	0.000%
2026-05-13	35.640	35.240	36.170	34.970	-0.610	-1.702%	33.01万	0.00亿	0.000%
2026-05-12	37.400	35.850	37.480	35.500	-1.480	-3.965%	46.67万	0.00亿	0.000%
2026-05-11	38.070	37.330	39.900	36.600	0.000	0.000%	61.33万	0.00亿	0.000%
2026-05-08	38.310	37.330	41.330	36.900	-0.970	-2.533%	62.57万	0.00亿	0.000%
2026-05-07	39.030	38.300	40.400	37.410	-1.200	-3.038%	53.49万	0.00亿	0.000%
2026-05-06	38.900	39.500	40.090	37.800	0.900	2.332%	54.45万	0.00亿	0.000%
2026-04-30	38.370	38.600	39.770	38.040	-0.200	-0.515%	49.15万	0.00亿	0.000%
2026-04-29	35.890	38.800	39.230	35.660	2.170	5.924%	55.75万	0.00亿	0.000%
2026-04-28	37.110	36.630	37.310	36.150	-0.740	-1.980%	31.77万	0.00亿	0.000%
2026-04-27	37.670	37.370	38.640	37.150	-1.030	-2.682%	51.80万	0.00亿	0.000%
2026-04-24	34.900	38.400	39.080	34.900	2.780	7.805%	68.51万	0.00亿	0.000%
2026-04-23	36.780	35.620	36.780	34.150	-1.530	-4.118%	58.45万	0.00亿	0.000%
2026-04-22	35.200	37.150	37.850	35.030	1.670	4.707%	65.15万	0.00亿	0.000%
2026-04-21	36.290	35.480	37.040	35.150	-0.420	-1.170%	60.35万	0.00亿	0.000%
2026-04-20	36.420	35.900	37.300	35.690	-0.840	-2.286%	51.23万	0.00亿	0.000%
2026-04-17	37.750	36.740	38.960	36.680	-0.270	-0.730%	68.23万	0.00亿	0.000%
2026-04-16	33.960	37.010	37.010	33.750	3.370	10.018%	77.66万	0.00亿	0.000%
2026-04-15	34.310	33.640	34.960	33.370	-0.590	-1.724%	43.76万	0.00亿	0.000%
2026-04-14	34.220	34.230	34.520	33.320	0.670	1.996%	47.03万	0.00亿	0.000%
2026-04-13	34.100	33.560	35.280	33.360	-0.220	-0.651%	91.48万	0.00亿	0.000%
2026-04-10	30.700	33.780	33.780	30.410	3.080	10.033%	82.71万	0.00亿	0.000%
2026-04-09	30.650	30.700	31.370	30.040	0.050	0.163%	38.42万	0.00亿	0.000%
2026-04-08	30.200	30.650	30.890	29.580	0.350	1.155%	37.23万	0.00亿	0.000%
2026-04-07	30.240	30.300	30.500	29.770	0.000	0.000%	32.99万	0.00亿	0.000%
2026-04-03	31.160	30.190	32.050	30.060	0.000	0.000%	53.27万	0.00亿	0.000%
2026-04-02	28.210	31.160	31.160	27.780	0.000	0.000%	64.69万	0.00亿	0.000%
2026-04-01	29.340	28.320	29.400	28.200	0.000	0.000%	25.72万	0.00亿	0.000%