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 | 25.11 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 2.49 |
| 买入/元 | 25.11 |
| 卖出/元 | 25.12 |
| 昨收/元 | 24.50 |
| 今开/元 | 24.99 |
| 最高/元 | 25.55 |
| 最低/元 | 24.98 |
| 成交量/手 | 153348.66 |
| 成交额/万 | 38612.80 |
| 股净值/元 | 11.52 |
| 市净率 | 2.92 |
| 总市值/万 | 3968472.47 |
| 流通值/万 | 3968431.04 |
| 换手率/% | 0.97 |
| 入市日期 | 1996-06-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 24.99 | 25.11 | 0.61 | 2.49 | 153348.66 | 38612.80 | 0.97 |
| 2024-07-03 | 24.96 | 24.50 | -0.56 | -2.24 | 150362.66 | 36773.56 | 0.95 |
| 2024-07-02 | 26.00 | 25.06 | -1.17 | -4.46 | 198906.09 | 50219.97 | 1.26 |
| 2024-07-01 | 24.65 | 26.23 | 2.16 | 8.97 | 242246.86 | 61653.47 | 1.53 |
| 2024-06-28 | 24.02 | 24.07 | 0.02 | 0.08 | 82056.49 | 19720.81 | 0.52 |
| 2024-06-27 | 24.48 | 24.05 | -0.55 | -2.24 | 74303.99 | 17927.72 | 0.47 |
| 2024-06-26 | 24.19 | 24.60 | 0.41 | 1.70 | 96185.85 | 23248.46 | 0.61 |
| 2024-06-25 | 24.41 | 24.19 | -0.33 | -1.35 | 82372.73 | 19943.45 | 0.52 |
| 2024-06-24 | 24.52 | 24.52 | -0.21 | -0.85 | 66073.00 | 16207.53 | 0.42 |
| 2024-06-21 | 24.92 | 24.73 | -0.21 | -0.84 | 97155.82 | 24067.46 | 0.61 |
| 2024-06-20 | 25.14 | 24.94 | -0.08 | -0.32 | 78516.05 | 19806.03 | 0.50 |
| 2024-06-19 | 25.19 | 25.02 | -0.08 | -0.32 | 53772.30 | 13536.89 | 0.34 |
| 2024-06-18 | 25.15 | 25.10 | -0.09 | -0.36 | 42463.99 | 10678.18 | 0.27 |
| 2024-06-17 | 25.25 | 25.19 | -0.12 | -0.47 | 60018.00 | 15072.40 | 0.38 |
| 2024-06-14 | 24.95 | 25.31 | 0.37 | 1.48 | 91829.66 | 23303.40 | 0.58 |
| 2024-06-13 | 25.35 | 24.94 | -0.38 | -1.50 | 58567.33 | 14666.03 | 0.37 |
| 2024-06-12 | 25.21 | 25.32 | 0.00 | 0.00 | 72852.80 | 18417.63 | 0.46 |
| 2024-06-11 | 25.53 | 25.32 | -0.34 | -1.33 | 63571.95 | 16112.44 | 0.40 |
| 2024-06-07 | 25.89 | 25.66 | 0.05 | 0.20 | 75272.97 | 19383.20 | 0.48 |
| 2024-06-06 | 25.60 | 25.61 | 0.16 | 0.63 | 101060.51 | 25998.09 | 0.64 |
| 2024-06-05 | 25.87 | 25.45 | -0.65 | -2.49 | 108576.80 | 27748.46 | 0.69 |
| 2024-06-04 | 26.03 | 26.10 | 0.12 | 0.46 | 71309.03 | 18597.46 | 0.45 |
| 2024-06-03 | 26.09 | 25.98 | -0.11 | -0.42 | 88679.66 | 23020.70 | 0.56 |
| 2024-05-31 | 26.40 | 26.09 | -0.40 | -1.51 | 118982.06 | 31201.44 | 0.75 |
| 2024-05-30 | 26.92 | 26.49 | -0.59 | -2.18 | 70182.95 | 18775.48 | 0.44 |
| 2024-05-29 | 26.59 | 27.08 | 0.42 | 1.58 | 89572.62 | 24197.96 | 0.57 |
| 2024-05-28 | 27.07 | 26.66 | -0.19 | -0.71 | 70696.00 | 19035.21 | 0.45 |
| 2024-05-27 | 26.85 | 26.85 | 0.03 | 0.11 | 86731.69 | 23287.01 | 0.55 |
| 2024-05-24 | 26.53 | 26.82 | 0.46 | 1.75 | 87641.11 | 23490.38 | 0.55 |
| 2024-05-23 | 26.74 | 26.36 | -0.74 | -2.73 | 170805.21 | 45243.93 | 1.08 |
| 2024-05-22 | 28.58 | 27.10 | -1.62 | -5.64 | 260084.39 | 71708.62 | 1.65 |
| 2024-05-21 | 29.26 | 28.72 | -0.54 | -1.85 | 109529.32 | 31511.99 | 0.69 |
| 2024-05-20 | 29.18 | 29.26 | 0.90 | 3.17 | 181726.07 | 53313.15 | 1.15 |
| 2024-05-17 | 28.50 | 28.36 | -0.17 | -0.60 | 84761.58 | 23900.91 | 0.54 |
| 2024-05-16 | 29.09 | 28.53 | -0.01 | -0.04 | 123608.01 | 35850.94 | 0.78 |
| 2024-05-15 | 28.61 | 28.54 | -0.13 | -0.45 | 79467.84 | 22605.79 | 0.50 |
| 2024-05-14 | 28.35 | 28.67 | 0.56 | 1.99 | 121884.95 | 34972.71 | 0.77 |
| 2024-05-13 | 28.05 | 28.11 | -0.08 | -0.28 | 98216.61 | 27458.43 | 0.62 |
| 2024-05-10 | 28.62 | 28.19 | -0.45 | -1.57 | 120981.15 | 34160.27 | 0.77 |
| 2024-05-09 | 28.20 | 28.64 | 0.39 | 1.38 | 93944.00 | 26839.65 | 0.59 |
| 2024-05-08 | 28.73 | 28.25 | -0.50 | -1.74 | 67363.94 | 19126.85 | 0.43 |
| 2024-05-07 | 28.82 | 28.75 | -0.09 | -0.31 | 115747.74 | 33455.39 | 0.73 |
| 2024-05-06 | 28.99 | 28.84 | 0.00 | 0.00 | 153597.98 | 43679.02 | 0.97 |
| 2024-04-30 | 28.65 | 28.84 | 0.22 | 0.77 | 129932.33 | 37670.28 | 0.82 |
| 2024-04-29 | 28.59 | 28.62 | 0.08 | 0.28 | 122720.27 | 34973.81 | 0.78 |
| 2024-04-26 | 28.40 | 28.54 | 0.15 | 0.53 | 98938.15 | 28148.24 | 0.63 |
| 2024-04-25 | 28.10 | 28.39 | 0.27 | 0.96 | 88767.45 | 25287.94 | 0.56 |
| 2024-04-24 | 28.04 | 28.12 | -0.02 | -0.07 | 98421.19 | 27569.27 | 0.62 |
| 2024-04-23 | 29.55 | 28.14 | -1.54 | -5.19 | 167643.98 | 47696.02 | 1.06 |
| 2024-04-22 | 30.68 | 29.68 | -1.10 | -3.57 | 146444.35 | 44187.16 | 0.93 |
| 2024-04-19 | 30.10 | 30.78 | 1.17 | 3.95 | 188176.91 | 57853.02 | 1.19 |
| 2024-04-18 | 29.17 | 30.40 | 1.50 | 5.19 | 226200.85 | 67761.75 | 1.43 |
| 2024-04-17 | 28.93 | 28.90 | -0.22 | -0.76 | 273229.84 | 79189.94 | 1.73 |
| 2024-04-16 | 31.00 | 29.12 | -3.23 | -9.99 | 531926.65 | 159172.16 | 3.37 |
| 2024-04-15 | 31.88 | 32.35 | 0.27 | 0.84 | 94084.45 | 30255.87 | 0.60 |
| 2024-04-12 | 31.79 | 32.08 | 0.36 | 1.14 | 93383.69 | 29911.53 | 0.59 |
| 2024-04-11 | 31.09 | 31.72 | -0.79 | -2.43 | 193224.19 | 61625.93 | 1.22 |
| 2024-04-10 | 32.46 | 32.51 | 0.11 | 0.34 | 121581.78 | 39519.54 | 0.77 |
| 2024-04-09 | 33.03 | 32.40 | -0.88 | -2.64 | 122728.98 | 40088.81 | 0.78 |
| 2024-04-08 | 33.50 | 33.28 | -0.08 | -0.24 | 185942.94 | 62605.71 | 1.18 |
| 2024-04-03 | 31.97 | 33.36 | 1.53 | 4.81 | 246877.01 | 81351.18 | 1.56 |
| 2024-04-02 | 31.69 | 31.83 | 0.14 | 0.44 | 112338.33 | 35865.40 | 0.71 |
| 2024-04-01 | 31.20 | 31.69 | 0.16 | 0.51 | 163548.60 | 51548.42 | 1.03 |
| 2024-03-29 | 29.80 | 31.53 | 1.78 | 5.98 | 219351.24 | 68193.32 | 1.39 |
| 2024-03-28 | 29.93 | 29.75 | -0.11 | -0.37 | 112732.07 | 33717.25 | 0.71 |
| 2024-03-27 | 29.70 | 29.86 | 0.21 | 0.71 | 119339.55 | 35798.96 | 0.76 |
| 2024-03-26 | 29.71 | 29.65 | -0.06 | -0.20 | 81137.25 | 23961.37 | 0.51 |
| 2024-03-25 | 28.91 | 29.71 | 0.70 | 2.41 | 160683.93 | 47746.52 | 1.02 |
| 2024-03-22 | 30.39 | 29.01 | -1.63 | -5.32 | 190112.28 | 55978.54 | 1.20 |
| 2024-03-21 | 30.86 | 30.64 | -0.52 | -1.67 | 184587.17 | 56227.62 | 1.17 |
| 2024-03-20 | 31.10 | 31.16 | -0.27 | -0.86 | 107589.25 | 33588.85 | 0.68 |
| 2024-03-19 | 31.48 | 31.43 | -0.05 | -0.16 | 135083.67 | 42798.07 | 0.85 |
| 2024-03-18 | 31.31 | 31.48 | 0.02 | 0.06 | 182401.44 | 57177.13 | 1.15 |
| 2024-03-15 | 29.65 | 31.46 | 1.81 | 6.11 | 294444.44 | 90347.04 | 1.86 |
| 2024-03-14 | 30.00 | 29.65 | 0.75 | 2.60 | 247779.48 | 75221.05 | 1.57 |
| 2024-03-13 | 29.01 | 28.90 | -0.10 | -0.35 | 98083.81 | 28345.10 | 0.62 |
| 2024-03-12 | 29.50 | 29.00 | -0.69 | -2.32 | 143709.46 | 41888.85 | 0.91 |
| 2024-03-11 | 29.69 | 29.69 | -0.21 | -0.70 | 154226.76 | 45626.89 | 0.98 |
| 2024-03-08 | 29.68 | 29.90 | 0.30 | 1.01 | 113690.10 | 33945.33 | 0.72 |
| 2024-03-07 | 29.61 | 29.60 | 0.18 | 0.61 | 129330.09 | 38657.78 | 0.82 |
| 2024-03-06 | 29.04 | 29.42 | 0.19 | 0.65 | 106848.08 | 31326.37 | 0.68 |
| 2024-03-05 | 29.79 | 29.23 | -0.44 | -1.48 | 140109.17 | 40888.32 | 0.89 |
| 2024-03-04 | 29.45 | 29.67 | 0.24 | 0.82 | 166431.58 | 49803.36 | 1.05 |
| 2024-03-01 | 29.28 | 29.43 | 0.14 | 0.48 | 200700.98 | 59780.38 | 1.27 |
| 2024-02-29 | 27.50 | 29.29 | 1.83 | 6.66 | 215176.73 | 61308.98 | 1.36 |
| 2024-02-28 | 27.90 | 27.46 | -0.32 | -1.15 | 96739.59 | 26872.91 | 0.61 |
| 2024-02-27 | 27.81 | 27.78 | -0.05 | -0.18 | 93597.49 | 25871.30 | 0.59 |
| 2024-02-26 | 27.91 | 27.83 | 0.13 | 0.47 | 150319.04 | 42542.91 | 0.95 |
| 2024-02-23 | 26.95 | 27.70 | 0.76 | 2.82 | 151631.89 | 41692.93 | 0.96 |
| 2024-02-22 | 26.32 | 26.94 | 0.52 | 1.97 | 98131.87 | 26092.18 | 0.62 |
| 2024-02-21 | 26.50 | 26.42 | -0.06 | -0.23 | 92259.91 | 24505.49 | 0.58 |
| 2024-02-20 | 26.25 | 26.48 | 0.07 | 0.27 | 84149.65 | 22216.87 | 0.53 |
| 2024-02-19 | 26.25 | 26.41 | 0.31 | 1.19 | 120616.00 | 31699.65 | 0.76 |
| 2024-02-08 | 26.45 | 26.10 | -0.27 | -1.02 | 135220.52 | 35505.39 | 0.86 |
| 2024-02-07 | 25.37 | 26.37 | 1.00 | 3.94 | 127385.46 | 33294.63 | 0.81 |
| 2024-02-06 | 23.67 | 25.37 | 1.49 | 6.24 | 141964.16 | 35471.16 | 0.90 |
| 2024-02-05 | 23.86 | 23.88 | -0.17 | -0.71 | 130597.26 | 31120.46 | 0.83 |
| 2024-01-26 | 26.08 | 26.66 | 0.42 | 1.60 | 127945.70 | 33879.68 | 0.81 |
| 2024-01-25 | 25.84 | 26.24 | 0.54 | 2.10 | 129619.73 | 33945.11 | 0.82 |
| 2024-01-24 | 25.70 | 25.70 | 0.11 | 0.43 | 82871.80 | 21196.21 | 0.52 |
日K线
周K线
月K线
