藏格矿业(000408)股票信息
| 股票代码 | 000408 |
| 股票名称 | 藏格矿业 |
| 最新价/元 | 42.25 |
| 涨跌额/元 | 1.24 |
| 涨跌幅/% | 3.02 |
| 买入/元 | 42.25 |
| 卖出/元 | 42.27 |
| 昨收/元 | 41.01 |
| 今开/元 | 41.43 |
| 最高/元 | 42.88 |
| 最低/元 | 41.43 |
| 成交量/手 | 114988.56 |
| 成交额/万 | 48637.66 |
| 股净值/元 | 25.76 |
| 市净率 | 4.59 |
| 总市值/万 | 6634203.77 |
| 流通值/万 | 6634134.06 |
| 换手率/% | 0.73 |
| 入市日期 | 1996-06-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
藏格矿业(000408)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.43 | 42.25 | 1.24 | 3.02 | 114988.56 | 48637.66 | 0.73 |
| 2025-06-23 | 40.80 | 41.01 | 0.21 | 0.52 | 58505.12 | 23903.50 | 0.37 |
| 2025-06-20 | 40.76 | 40.80 | -0.09 | -0.22 | 43849.74 | 17877.47 | 0.28 |
| 2025-06-19 | 40.75 | 40.89 | -0.01 | -0.02 | 47921.00 | 19605.89 | 0.31 |
| 2025-06-18 | 40.78 | 40.90 | 0.13 | 0.32 | 45315.33 | 18503.22 | 0.29 |
| 2025-06-17 | 40.83 | 40.77 | -0.05 | -0.12 | 53904.81 | 22083.40 | 0.34 |
| 2025-06-16 | 40.54 | 40.82 | 0.36 | 0.89 | 85824.40 | 35006.66 | 0.55 |
| 2025-06-13 | 40.86 | 40.46 | -0.23 | -0.57 | 112957.99 | 45978.64 | 0.72 |
| 2025-06-12 | 39.96 | 40.69 | 0.92 | 2.31 | 123421.10 | 49835.73 | 0.79 |
| 2025-06-11 | 38.48 | 39.77 | 1.48 | 3.87 | 135688.50 | 53653.03 | 0.86 |
| 2025-06-10 | 37.46 | 38.29 | 0.69 | 1.84 | 99323.85 | 37867.45 | 0.63 |
| 2025-06-09 | 37.60 | 37.60 | 0.02 | 0.05 | 72035.05 | 26814.68 | 0.46 |
| 2025-06-06 | 36.70 | 37.58 | 0.98 | 2.68 | 88247.00 | 33055.84 | 0.56 |
| 2025-06-05 | 36.75 | 36.60 | -0.16 | -0.44 | 43214.00 | 15897.43 | 0.28 |
| 2025-06-04 | 36.40 | 36.76 | 0.48 | 1.32 | 57920.00 | 21291.03 | 0.37 |
| 2025-06-03 | 36.60 | 36.28 | 0.02 | 0.06 | 59633.99 | 21632.09 | 0.38 |
| 2025-05-30 | 36.63 | 36.26 | -0.35 | -0.96 | 56971.03 | 20739.87 | 0.36 |
| 2025-05-29 | 36.80 | 36.61 | -0.28 | -0.76 | 46043.00 | 16877.69 | 0.29 |
| 2025-05-28 | 37.65 | 36.89 | -0.78 | -2.07 | 74569.81 | 27684.69 | 0.47 |
| 2025-05-27 | 37.72 | 37.67 | 0.12 | 0.32 | 69370.88 | 26118.39 | 0.44 |
| 2025-05-26 | 36.90 | 37.55 | 0.75 | 2.04 | 139018.44 | 52663.73 | 0.89 |
| 2025-05-23 | 36.82 | 36.80 | 0.34 | 0.93 | 80496.02 | 29691.47 | 0.51 |
| 2025-05-22 | 36.39 | 36.46 | 0.10 | 0.28 | 45060.23 | 16426.24 | 0.29 |
| 2025-05-21 | 35.93 | 36.36 | 0.66 | 1.85 | 75711.97 | 27475.23 | 0.48 |
| 2025-05-20 | 35.85 | 35.70 | -0.07 | -0.20 | 78290.00 | 28129.88 | 0.50 |
| 2025-05-19 | 35.88 | 35.77 | -0.33 | -0.91 | 82845.09 | 29700.97 | 0.53 |
| 2025-05-16 | 36.43 | 36.10 | -0.30 | -0.82 | 58417.75 | 21109.17 | 0.37 |
| 2025-05-15 | 36.84 | 36.40 | -0.44 | -1.19 | 62562.67 | 22856.58 | 0.40 |
| 2025-05-14 | 36.48 | 36.84 | 0.44 | 1.21 | 84880.74 | 31312.39 | 0.54 |
| 2025-05-13 | 36.39 | 36.40 | 0.06 | 0.17 | 93347.06 | 34124.86 | 0.59 |
| 2025-05-12 | 36.58 | 36.34 | -0.24 | -0.66 | 85138.51 | 30925.08 | 0.54 |
| 2025-05-09 | 35.84 | 36.58 | 0.77 | 2.15 | 74135.06 | 26941.14 | 0.47 |
| 2025-05-08 | 36.42 | 35.81 | -0.78 | -2.13 | 78734.09 | 28278.79 | 0.50 |
| 2025-05-07 | 37.20 | 36.59 | -0.30 | -0.81 | 88601.04 | 32517.02 | 0.56 |
| 2025-05-06 | 36.29 | 36.89 | 0.75 | 2.08 | 82127.00 | 30069.95 | 0.52 |
| 2025-04-30 | 35.80 | 36.14 | 0.30 | 0.84 | 49980.49 | 18065.64 | 0.32 |
| 2025-04-29 | 36.38 | 35.84 | -0.54 | -1.48 | 63700.00 | 22913.03 | 0.41 |
| 2025-04-28 | 35.98 | 36.38 | 0.38 | 1.06 | 71293.36 | 25874.94 | 0.45 |
| 2025-04-25 | 36.11 | 36.00 | -0.25 | -0.69 | 63569.06 | 23036.42 | 0.40 |
| 2025-04-24 | 35.59 | 36.25 | 0.55 | 1.54 | 66083.60 | 23811.59 | 0.42 |
| 2025-04-23 | 35.46 | 35.70 | 0.29 | 0.82 | 62013.44 | 22045.57 | 0.39 |
| 2025-04-22 | 35.66 | 35.41 | -0.04 | -0.11 | 64556.92 | 22957.41 | 0.41 |
| 2025-04-21 | 34.89 | 35.45 | 0.85 | 2.46 | 83014.36 | 29162.18 | 0.53 |
| 2025-04-18 | 34.79 | 34.60 | -0.13 | -0.37 | 61249.00 | 21198.00 | 0.39 |
| 2025-04-17 | 33.98 | 34.73 | 0.75 | 2.21 | 117834.41 | 40834.32 | 0.75 |
| 2025-04-16 | 34.40 | 33.98 | -0.40 | -1.16 | 76821.09 | 25984.89 | 0.49 |
| 2025-04-15 | 34.68 | 34.38 | -0.05 | -0.15 | 65927.72 | 22689.58 | 0.42 |
| 2025-04-14 | 34.44 | 34.43 | 0.49 | 1.44 | 94302.38 | 32648.90 | 0.60 |
| 2025-04-11 | 33.70 | 33.94 | 0.40 | 1.19 | 96789.17 | 32794.18 | 0.62 |
| 2025-04-10 | 33.60 | 33.54 | 0.52 | 1.58 | 191494.14 | 64994.45 | 1.22 |
| 2025-04-09 | 31.69 | 33.02 | 0.81 | 2.52 | 198475.75 | 63770.52 | 1.26 |
| 2025-04-08 | 32.50 | 32.21 | -0.33 | -1.01 | 216374.70 | 69296.65 | 1.38 |
| 2025-04-07 | 32.54 | 32.54 | -3.61 | -9.99 | 181293.00 | 59074.30 | 1.15 |
| 2025-04-03 | 36.10 | 36.15 | -0.22 | -0.61 | 92261.88 | 33348.57 | 0.59 |
| 2025-04-02 | 37.01 | 36.37 | -0.66 | -1.78 | 118713.06 | 43886.62 | 0.76 |
| 2025-04-01 | 36.00 | 37.03 | 1.19 | 3.32 | 124397.86 | 45628.24 | 0.79 |
| 2025-03-31 | 35.60 | 35.84 | 0.03 | 0.08 | 97206.86 | 34862.55 | 0.62 |
| 2025-03-28 | 36.06 | 35.81 | -0.22 | -0.61 | 51524.28 | 18514.63 | 0.33 |
| 2025-03-27 | 35.60 | 36.03 | 0.33 | 0.92 | 77443.81 | 27949.06 | 0.49 |
| 2025-03-26 | 36.20 | 35.70 | 0.05 | 0.14 | 130313.85 | 47183.42 | 0.83 |
| 2025-03-25 | 35.94 | 35.65 | -0.21 | -0.59 | 85171.27 | 30524.89 | 0.54 |
| 2025-03-24 | 36.18 | 35.86 | -0.30 | -0.83 | 117298.09 | 42227.37 | 0.75 |
| 2025-03-21 | 36.63 | 36.16 | -0.70 | -1.90 | 91117.40 | 33064.82 | 0.58 |
| 2025-03-20 | 36.88 | 36.86 | 0.24 | 0.66 | 107128.55 | 39920.13 | 0.68 |
| 2025-03-19 | 37.00 | 36.62 | -0.58 | -1.56 | 78137.13 | 28629.05 | 0.50 |
| 2025-03-18 | 36.80 | 37.20 | 0.41 | 1.11 | 120361.60 | 44758.63 | 0.77 |
| 2025-03-17 | 36.80 | 36.79 | -0.01 | -0.03 | 93369.00 | 34290.29 | 0.59 |
| 2025-03-14 | 37.68 | 36.80 | -0.40 | -1.08 | 140206.90 | 51889.63 | 0.89 |
| 2025-03-13 | 37.35 | 37.20 | -0.11 | -0.30 | 172709.51 | 64259.52 | 1.10 |
| 2025-03-12 | 35.12 | 37.31 | 2.30 | 6.57 | 286394.93 | 104467.20 | 1.82 |
| 2025-03-11 | 33.30 | 35.01 | 1.44 | 4.29 | 121309.35 | 41255.69 | 0.77 |
| 2025-03-10 | 33.05 | 33.57 | 0.54 | 1.64 | 94168.39 | 31366.69 | 0.60 |
| 2025-03-07 | 33.02 | 33.03 | 0.06 | 0.18 | 74511.35 | 24761.48 | 0.47 |
| 2025-03-06 | 32.89 | 32.97 | 0.40 | 1.23 | 88147.99 | 28988.97 | 0.56 |
| 2025-03-05 | 32.50 | 32.57 | -0.03 | -0.09 | 50480.41 | 16407.74 | 0.32 |
| 2025-03-04 | 32.62 | 32.60 | 0.01 | 0.03 | 65071.35 | 21198.76 | 0.41 |
| 2025-03-03 | 32.14 | 32.59 | 0.64 | 2.00 | 87921.40 | 28698.79 | 0.56 |
| 2025-02-28 | 32.40 | 31.95 | -0.67 | -2.05 | 81738.22 | 26398.47 | 0.52 |
| 2025-02-27 | 32.67 | 32.62 | -0.09 | -0.28 | 75188.04 | 24356.98 | 0.48 |
| 2025-02-26 | 32.70 | 32.71 | 0.05 | 0.15 | 96680.84 | 31787.50 | 0.61 |
| 2025-02-25 | 33.01 | 32.66 | -0.43 | -1.30 | 75991.00 | 25068.81 | 0.48 |
| 2025-02-24 | 33.35 | 33.09 | 0.04 | 0.12 | 88149.81 | 29383.33 | 0.56 |
| 2025-02-21 | 33.61 | 33.05 | -0.34 | -1.02 | 104176.90 | 34527.41 | 0.66 |
| 2025-02-20 | 33.13 | 33.39 | 0.43 | 1.31 | 127352.82 | 42764.82 | 0.81 |
| 2025-02-19 | 32.50 | 32.96 | 0.46 | 1.42 | 133160.92 | 43807.34 | 0.84 |
| 2025-02-18 | 32.23 | 32.50 | 0.26 | 0.81 | 99466.68 | 32458.52 | 0.63 |
| 2025-02-17 | 32.67 | 32.24 | -0.56 | -1.71 | 113161.32 | 36221.15 | 0.72 |
| 2025-02-14 | 32.80 | 32.80 | 0.00 | 0.00 | 108553.35 | 35569.19 | 0.69 |
| 2025-02-13 | 32.58 | 32.80 | 0.22 | 0.68 | 144813.34 | 47557.49 | 0.92 |
| 2025-02-12 | 31.70 | 32.58 | 0.72 | 2.26 | 128226.22 | 41389.53 | 0.81 |
| 2025-02-11 | 32.00 | 31.86 | -0.11 | -0.34 | 88615.12 | 28393.42 | 0.56 |
| 2025-02-10 | 32.30 | 31.97 | -0.33 | -1.02 | 120273.03 | 38611.21 | 0.76 |
| 2025-02-07 | 31.36 | 32.30 | 1.09 | 3.49 | 168659.36 | 53793.30 | 1.07 |
| 2025-02-06 | 30.39 | 31.21 | 0.82 | 2.70 | 132981.86 | 41026.94 | 0.84 |
| 2025-02-05 | 31.04 | 30.39 | -0.37 | -1.20 | 124996.20 | 37925.40 | 0.79 |
| 2025-01-27 | 30.37 | 30.76 | 0.61 | 2.02 | 130375.50 | 40229.37 | 0.82 |
| 2025-01-24 | 30.25 | 30.15 | 0.16 | 0.53 | 138907.65 | 41809.85 | 0.88 |
| 2025-01-23 | 30.68 | 29.99 | -0.13 | -0.43 | 153796.50 | 46560.22 | 0.97 |
| 2025-01-22 | 31.30 | 30.12 | -1.11 | -3.55 | 215231.24 | 65542.03 | 1.36 |
| 2025-01-21 | 32.40 | 31.23 | -1.17 | -3.61 | 287195.61 | 90026.21 | 1.82 |
日K线
周K线
月K线
