西藏天路(600326)股票行情
西藏天路(600326)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 8.26 | 8.67 | 0.65 | 8.10% | 8.24 | 8.75 | 1466444 | 126138.41 | 11.09% |
| 2025-06-13 | 8.10 | 8.02 | -0.10 | -1.23% | 7.97 | 8.22 | 559884 | 45261.39 | 4.23% |
| 2025-06-12 | 7.91 | 8.12 | 0.19 | 2.40% | 7.87 | 8.20 | 628509 | 50999.49 | 4.75% |
| 2025-06-11 | 7.94 | 7.93 | 0.13 | 1.67% | 7.84 | 8.05 | 501644 | 39772.87 | 3.79% |
| 2025-06-10 | 8.06 | 7.80 | -0.39 | -4.76% | 7.75 | 8.09 | 900804 | 70898.38 | 6.81% |
| 2025-06-09 | 7.98 | 8.19 | 0.10 | 1.24% | 7.97 | 8.37 | 869979 | 71118.89 | 6.58% |
| 2025-06-06 | 7.83 | 8.09 | 0.26 | 3.32% | 7.83 | 8.45 | 1522365 | 124462.13 | 11.51% |
| 2025-06-05 | 7.86 | 7.83 | -0.05 | -0.63% | 7.68 | 7.89 | 530021 | 41338.49 | 4.01% |
| 2025-06-04 | 7.83 | 7.88 | -0.01 | -0.13% | 7.75 | 7.95 | 801473 | 62902.85 | 6.06% |
| 2025-06-03 | 7.49 | 7.89 | 0.29 | 3.82% | 7.45 | 7.94 | 1390999 | 108301.51 | 10.52% |
| 2025-05-30 | 7.23 | 7.60 | 0.41 | 5.70% | 7.15 | 7.80 | 1465364 | 109887.27 | 11.08% |
| 2025-05-29 | 7.12 | 7.19 | 0.08 | 1.13% | 7.11 | 7.30 | 373592 | 26864.16 | 2.82% |
| 2025-05-28 | 7.27 | 7.11 | -0.17 | -2.34% | 7.09 | 7.27 | 349720 | 24999.96 | 2.64% |
| 2025-05-27 | 7.27 | 7.28 | 0.01 | 0.14% | 7.21 | 7.31 | 292647 | 21253.76 | 2.21% |
| 2025-05-26 | 7.08 | 7.27 | 0.15 | 2.11% | 7.08 | 7.30 | 397537 | 28753.86 | 3.01% |
| 2025-05-23 | 7.29 | 7.12 | -0.18 | -2.47% | 7.10 | 7.33 | 535424 | 38593.13 | 4.05% |
| 2025-05-22 | 7.36 | 7.30 | -0.11 | -1.48% | 7.27 | 7.44 | 516114 | 37907.62 | 3.90% |
| 2025-05-21 | 7.09 | 7.41 | 0.32 | 4.51% | 7.06 | 7.60 | 1200728 | 88041.56 | 9.08% |
| 2025-05-20 | 7.10 | 7.09 | 0.00 | 0.00% | 7.08 | 7.19 | 390192 | 27819.40 | 2.95% |
| 2025-05-19 | 7.01 | 7.09 | 0.10 | 1.43% | 6.96 | 7.15 | 362882 | 25638.60 | 2.74% |
| 2025-05-16 | 6.95 | 6.99 | 0.01 | 0.14% | 6.95 | 7.09 | 209542 | 14699.00 | 1.58% |
| 2025-05-15 | 7.00 | 6.98 | -0.04 | -0.57% | 6.97 | 7.06 | 235123 | 16481.02 | 1.78% |
| 2025-05-14 | 6.95 | 7.02 | -0.03 | -0.43% | 6.95 | 7.07 | 296796 | 20802.79 | 2.24% |
| 2025-05-13 | 7.15 | 7.05 | -0.16 | -2.22% | 7.02 | 7.18 | 510027 | 36103.90 | 3.86% |
| 2025-05-12 | 7.14 | 7.21 | 0.15 | 2.12% | 7.03 | 7.35 | 682365 | 48939.41 | 5.16% |
| 2025-05-09 | 7.27 | 7.06 | -0.25 | -3.42% | 7.05 | 7.30 | 480252 | 34362.80 | 3.63% |
| 2025-05-08 | 7.10 | 7.31 | 0.11 | 1.53% | 7.07 | 7.35 | 811223 | 58748.23 | 6.13% |
| 2025-05-07 | 7.07 | 7.20 | 0.18 | 2.56% | 7.02 | 7.35 | 756253 | 54168.80 | 5.72% |
| 2025-05-06 | 6.83 | 7.02 | 0.03 | 0.43% | 6.80 | 7.07 | 488884 | 34066.32 | 3.70% |
| 2025-04-30 | 7.22 | 6.99 | -0.23 | -3.19% | 6.96 | 7.23 | 650438 | 45915.60 | 4.92% |
| 2025-04-29 | 7.29 | 7.22 | 0.15 | 2.12% | 7.11 | 7.60 | 875082 | 64174.17 | 6.62% |
| 2025-04-28 | 7.10 | 7.07 | 0.11 | 1.58% | 6.95 | 7.20 | 493290 | 34965.07 | 3.73% |
| 2025-04-25 | 7.15 | 6.96 | -0.23 | -3.20% | 6.91 | 7.29 | 631708 | 44946.30 | 4.78% |
| 2025-04-24 | 7.17 | 7.19 | 0.08 | 1.13% | 7.01 | 7.24 | 521065 | 37107.39 | 3.94% |
| 2025-04-23 | 6.96 | 7.11 | 0.13 | 1.86% | 6.91 | 7.36 | 920555 | 65879.02 | 6.96% |
| 2025-04-22 | 6.71 | 6.98 | 0.23 | 3.41% | 6.70 | 7.03 | 649454 | 44774.27 | 4.91% |
| 2025-04-21 | 6.81 | 6.75 | -0.05 | -0.74% | 6.70 | 6.84 | 352301 | 23789.04 | 2.66% |
| 2025-04-18 | 6.50 | 6.80 | 0.28 | 4.29% | 6.46 | 6.99 | 744314 | 50599.38 | 5.63% |
| 2025-04-17 | 6.53 | 6.52 | -0.05 | -0.76% | 6.49 | 6.61 | 177801 | 11643.38 | 1.34% |
| 2025-04-16 | 6.71 | 6.57 | -0.17 | -2.52% | 6.54 | 6.75 | 330609 | 21917.27 | 2.50% |
| 2025-04-15 | 6.68 | 6.74 | 0.07 | 1.05% | 6.58 | 6.74 | 345847 | 23017.46 | 2.62% |
| 2025-04-14 | 6.65 | 6.67 | 0.05 | 0.76% | 6.62 | 6.78 | 427610 | 28604.01 | 3.23% |
| 2025-04-11 | 6.61 | 6.62 | -0.08 | -1.19% | 6.58 | 6.69 | 422916 | 28053.40 | 3.20% |
| 2025-04-10 | 6.40 | 6.70 | 0.20 | 3.08% | 6.38 | 6.80 | 814647 | 53976.33 | 6.16% |
| 2025-04-09 | 6.00 | 6.50 | 0.45 | 7.44% | 5.64 | 6.66 | 829868 | 51300.53 | 6.28% |
| 2025-04-08 | 5.98 | 6.05 | 0.07 | 1.17% | 5.77 | 6.22 | 459978 | 27610.27 | 3.48% |
| 2025-04-07 | 6.15 | 5.98 | -0.66 | -9.94% | 5.98 | 6.40 | 493176 | 30279.27 | 3.73% |
| 2025-04-03 | 6.35 | 6.64 | 0.25 | 3.91% | 6.30 | 6.71 | 480615 | 31579.69 | 3.63% |
| 2025-04-02 | 6.44 | 6.39 | 0.00 | 0.00% | 6.39 | 6.50 | 129450 | 8327.85 | 0.98% |
| 2025-04-01 | 6.41 | 6.39 | 0.00 | 0.00% | 6.38 | 6.54 | 176736 | 11357.21 | 1.34% |
| 2025-03-31 | 6.48 | 6.39 | -0.06 | -0.93% | 6.27 | 6.51 | 258636 | 16477.74 | 1.96% |
| 2025-03-28 | 6.58 | 6.45 | -0.16 | -2.42% | 6.45 | 6.62 | 204766 | 13307.86 | 1.55% |
| 2025-03-27 | 6.58 | 6.61 | 0.05 | 0.76% | 6.56 | 6.75 | 350680 | 23310.48 | 2.65% |
| 2025-03-26 | 6.50 | 6.56 | 0.01 | 0.15% | 6.48 | 6.58 | 188403 | 12305.10 | 1.42% |
| 2025-03-25 | 6.53 | 6.55 | -0.01 | -0.15% | 6.45 | 6.60 | 214696 | 13999.79 | 1.62% |
| 2025-03-24 | 6.63 | 6.56 | -0.07 | -1.06% | 6.39 | 6.70 | 451813 | 29592.67 | 3.42% |
| 2025-03-21 | 7.01 | 6.63 | -0.38 | -5.42% | 6.63 | 7.01 | 580451 | 39396.55 | 4.39% |
| 2025-03-20 | 6.90 | 7.01 | 0.15 | 2.19% | 6.86 | 7.20 | 466464 | 32749.77 | 3.53% |
| 2025-03-19 | 6.89 | 6.86 | -0.05 | -0.72% | 6.83 | 6.97 | 228241 | 15742.76 | 1.73% |
| 2025-03-18 | 6.98 | 6.91 | -0.06 | -0.86% | 6.88 | 6.99 | 393761 | 27233.29 | 2.98% |
| 2025-03-17 | 7.10 | 6.97 | -0.11 | -1.55% | 6.96 | 7.12 | 383224 | 26933.45 | 2.90% |
| 2025-03-14 | 7.05 | 7.08 | 0.06 | 0.85% | 6.98 | 7.14 | 355331 | 25123.04 | 2.69% |
| 2025-03-13 | 7.14 | 7.02 | -0.18 | -2.50% | 6.98 | 7.19 | 466879 | 32906.61 | 3.53% |
| 2025-03-12 | 7.23 | 7.20 | -0.01 | -0.14% | 7.20 | 7.39 | 584316 | 42593.08 | 4.42% |
| 2025-03-11 | 7.00 | 7.21 | 0.11 | 1.55% | 6.96 | 7.27 | 550138 | 39220.66 | 4.16% |
| 2025-03-10 | 7.08 | 7.10 | 0.02 | 0.28% | 6.81 | 7.14 | 450958 | 31746.62 | 3.41% |
| 2025-03-07 | 7.13 | 7.08 | -0.07 | -0.98% | 7.08 | 7.31 | 431900 | 30941.83 | 3.27% |
| 2025-03-06 | 7.16 | 7.15 | -0.03 | -0.42% | 7.05 | 7.22 | 513649 | 36648.61 | 3.88% |
| 2025-03-05 | 7.31 | 7.18 | -0.20 | -2.71% | 7.16 | 7.44 | 553827 | 40191.88 | 4.19% |
| 2025-03-04 | 7.16 | 7.38 | 0.15 | 2.07% | 7.06 | 7.40 | 621877 | 44926.48 | 4.70% |
| 2025-03-03 | 7.08 | 7.23 | 0.18 | 2.55% | 7.08 | 7.42 | 795411 | 57920.54 | 6.01% |
| 2025-02-28 | 7.10 | 7.05 | -0.11 | -1.54% | 7.03 | 7.20 | 578748 | 41157.47 | 4.38% |
| 2025-02-27 | 7.11 | 7.16 | 0.04 | 0.56% | 7.08 | 7.26 | 583898 | 41870.56 | 4.42% |
| 2025-02-26 | 7.12 | 7.12 | -0.01 | -0.14% | 7.00 | 7.15 | 564044 | 39833.48 | 4.27% |
| 2025-02-25 | 7.17 | 7.13 | -0.16 | -2.19% | 7.04 | 7.26 | 693623 | 49348.18 | 5.24% |
| 2025-02-24 | 7.01 | 7.29 | 0.32 | 4.59% | 6.97 | 7.34 | 979391 | 70824.34 | 7.41% |
| 2025-02-21 | 6.82 | 6.97 | 0.04 | 0.58% | 6.81 | 7.08 | 814182 | 56490.66 | 6.16% |
| 2025-02-20 | 6.80 | 6.93 | 0.11 | 1.61% | 6.75 | 7.11 | 1079104 | 75151.40 | 8.16% |
| 2025-02-19 | 6.79 | 6.82 | 0.05 | 0.74% | 6.65 | 6.99 | 1592706 | 108171.95 | 12.04% |
| 2025-02-18 | 6.16 | 6.77 | 0.62 | 10.08% | 6.10 | 6.77 | 1589152 | 105285.71 | 12.02% |
上证大盘股票行情在线 K线走势图
