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 |
|---|
| 2025-09-15 | 13.70 | 13.51 | -0.27 | -1.96% | 13.47 | 13.76 | 695011 | 94207.70 | 5.21% |
| 2025-09-12 | 13.65 | 13.78 | 0.08 | 0.58% | 13.58 | 13.93 | 1063432 | 146340.00 | 7.97% |
| 2025-09-11 | 13.38 | 13.70 | 0.28 | 2.09% | 13.31 | 13.84 | 1148449 | 157119.34 | 8.60% |
| 2025-09-10 | 13.12 | 13.42 | 0.31 | 2.36% | 13.12 | 13.62 | 831435 | 111414.18 | 6.23% |
| 2025-09-09 | 13.49 | 13.11 | -0.42 | -3.10% | 13.08 | 13.50 | 819300 | 108607.13 | 6.14% |
| 2025-09-08 | 13.67 | 13.53 | -0.18 | -1.31% | 13.44 | 13.78 | 729848 | 99013.12 | 5.47% |
| 2025-09-05 | 13.87 | 13.71 | -0.16 | -1.15% | 13.29 | 13.94 | 1099083 | 148984.39 | 8.23% |
| 2025-09-04 | 13.84 | 13.87 | -0.08 | -0.57% | 13.66 | 14.28 | 1136162 | 159070.77 | 8.51% |
| 2025-09-03 | 14.08 | 13.95 | -0.08 | -0.57% | 13.79 | 14.16 | 877792 | 122938.81 | 6.61% |
| 2025-09-02 | 14.53 | 14.03 | -0.50 | -3.44% | 13.95 | 14.57 | 974318 | 137745.89 | 7.34% |
| 2025-09-01 | 14.40 | 14.53 | 0.04 | 0.28% | 14.34 | 14.67 | 885664 | 128314.05 | 6.67% |
| 2025-08-29 | 14.50 | 14.49 | 0.04 | 0.28% | 14.38 | 14.96 | 1343682 | 197204.55 | 10.12% |
| 2025-08-28 | 14.41 | 14.45 | -0.12 | -0.82% | 13.84 | 14.56 | 1708038 | 242639.25 | 12.86% |
| 2025-08-27 | 15.19 | 14.57 | -0.61 | -4.02% | 14.57 | 15.20 | 1606430 | 240652.03 | 12.10% |
| 2025-08-26 | 15.38 | 15.18 | -0.23 | -1.49% | 15.16 | 15.48 | 1186403 | 180898.42 | 8.93% |
| 2025-08-25 | 15.41 | 15.41 | -0.10 | -0.64% | 15.28 | 15.72 | 1397414 | 216078.03 | 10.52% |
| 2025-08-22 | 15.24 | 15.51 | -0.06 | -0.39% | 15.17 | 15.62 | 1307017 | 201617.81 | 9.84% |
| 2025-08-21 | 16.60 | 15.57 | -0.52 | -3.23% | 15.42 | 16.60 | 2184830 | 348521.62 | 16.45% |
| 2025-08-20 | 16.39 | 16.09 | -0.50 | -3.01% | 15.85 | 16.75 | 1923993 | 310020.50 | 14.49% |
| 2025-08-19 | 16.77 | 16.59 | -0.45 | -2.64% | 16.55 | 17.50 | 2758030 | 467266.62 | 20.77% |
| 2025-08-18 | 16.20 | 17.04 | 1.02 | 6.37% | 15.98 | 17.47 | 3132157 | 524983.69 | 23.59% |
| 2025-08-15 | 16.00 | 16.02 | -0.39 | -2.38% | 14.81 | 16.37 | 2745965 | 431972.50 | 20.68% |
| 2025-08-14 | 15.97 | 16.41 | 0.38 | 2.37% | 15.87 | 17.10 | 3569258 | 592519.81 | 26.88% |
| 2025-08-13 | 15.89 | 16.03 | 0.24 | 1.52% | 15.84 | 16.29 | 1969479 | 315774.44 | 14.83% |
| 2025-08-12 | 16.37 | 15.79 | -0.73 | -4.42% | 15.76 | 16.52 | 2405411 | 386191.28 | 18.11% |
| 2025-08-11 | 16.40 | 16.52 | 0.15 | 0.92% | 16.11 | 16.80 | 3137699 | 516498.06 | 23.63% |
| 2025-08-08 | 15.07 | 16.37 | 1.13 | 7.41% | 15.05 | 16.76 | 3876814 | 619663.50 | 29.20% |
| 2025-08-07 | 15.01 | 15.24 | -0.58 | -3.67% | 14.89 | 15.88 | 2919035 | 446837.81 | 21.98% |
| 2025-08-06 | 16.86 | 15.82 | -1.76 | -10.01% | 15.82 | 16.87 | 2986799 | 478891.97 | 22.49% |
| 2025-08-05 | 17.09 | 17.58 | 0.11 | 0.63% | 16.73 | 18.35 | 4076608 | 713618.94 | 30.70% |
| 2025-08-04 | 18.60 | 17.47 | -0.73 | -4.01% | 17.45 | 19.29 | 3780204 | 696305.62 | 28.47% |
| 2025-08-01 | 18.41 | 18.20 | -0.95 | -4.96% | 18.00 | 18.86 | 3329524 | 612996.94 | 25.07% |
| 2025-07-31 | 17.86 | 19.15 | 1.24 | 6.92% | 17.50 | 19.50 | 4440365 | 816727.19 | 33.44% |
| 2025-07-30 | 17.02 | 17.91 | 0.68 | 3.95% | 17.00 | 18.86 | 5272392 | 949599.00 | 39.71% |
| 2025-07-29 | 15.40 | 17.23 | 1.57 | 10.03% | 15.02 | 17.23 | 5043972 | 813004.12 | 37.99% |
| 2025-07-28 | 14.77 | 15.66 | 0.23 | 1.49% | 14.67 | 15.73 | 4721282 | 722692.38 | 35.56% |
| 2025-07-25 | 15.43 | 15.43 | 1.40 | 9.98% | 14.99 | 15.43 | 6083084 | 933674.50 | 45.81% |
| 2025-07-24 | 14.03 | 14.03 | 1.28 | 10.04% | 14.03 | 14.03 | 996114 | 139754.86 | 7.50% |
| 2025-07-23 | 12.75 | 12.75 | 1.16 | 10.01% | 12.75 | 12.75 | 37653 | 4800.78 | 0.28% |
| 2025-07-22 | 11.59 | 11.59 | 1.05 | 9.96% | 11.59 | 11.59 | 69458 | 8050.22 | 0.52% |
| 2025-07-21 | 10.54 | 10.54 | 0.96 | 10.02% | 10.54 | 10.54 | 99350 | 10471.48 | 0.75% |
| 2025-07-18 | 9.66 | 9.58 | -0.07 | -0.73% | 9.37 | 9.83 | 1042940 | 100234.12 | 7.85% |
| 2025-07-17 | 9.10 | 9.65 | 0.67 | 7.46% | 8.98 | 9.78 | 1674188 | 158444.55 | 12.61% |
| 2025-07-16 | 9.30 | 8.98 | -0.24 | -2.60% | 8.66 | 9.53 | 1326601 | 121113.16 | 9.99% |
| 2025-07-15 | 9.17 | 9.22 | 0.02 | 0.22% | 9.06 | 9.45 | 812101 | 74857.54 | 6.12% |
| 2025-07-14 | 9.22 | 9.20 | 0.10 | 1.10% | 8.97 | 9.57 | 1135435 | 104851.68 | 8.55% |
| 2025-07-11 | 8.80 | 9.10 | 0.30 | 3.41% | 8.70 | 9.13 | 916636 | 81982.80 | 6.90% |
| 2025-07-10 | 8.46 | 8.80 | 0.32 | 3.77% | 8.43 | 8.86 | 926827 | 80943.34 | 6.98% |
| 2025-07-09 | 8.66 | 8.48 | -0.19 | -2.19% | 8.40 | 8.88 | 705037 | 60598.42 | 5.31% |
| 2025-07-08 | 8.65 | 8.67 | -0.05 | -0.57% | 8.63 | 8.75 | 465300 | 40333.67 | 3.50% |
| 2025-07-07 | 8.40 | 8.72 | 0.34 | 4.06% | 8.36 | 8.85 | 920609 | 79896.98 | 6.93% |
| 2025-07-04 | 8.41 | 8.38 | -0.04 | -0.48% | 8.33 | 8.67 | 513355 | 43399.60 | 3.87% |
| 2025-07-03 | 8.52 | 8.42 | -0.07 | -0.82% | 8.32 | 8.59 | 369392 | 31039.76 | 2.78% |
| 2025-07-02 | 8.54 | 8.49 | 0.01 | 0.12% | 8.43 | 8.64 | 513173 | 43773.23 | 3.86% |
| 2025-07-01 | 8.57 | 8.48 | -0.08 | -0.93% | 8.39 | 8.61 | 449585 | 38157.60 | 3.40% |
| 2025-06-30 | 8.43 | 8.56 | -0.15 | -1.72% | 7.94 | 8.58 | 978531 | 81009.88 | 7.40% |
| 2025-06-27 | 8.72 | 8.71 | 0.12 | 1.40% | 8.67 | 8.96 | 743151 | 65409.08 | 5.62% |
| 2025-06-26 | 8.70 | 8.59 | -0.15 | -1.72% | 8.56 | 9.06 | 1007350 | 88324.91 | 7.62% |
| 2025-06-25 | 8.68 | 8.74 | 0.04 | 0.46% | 8.51 | 8.78 | 678192 | 58894.67 | 5.13% |
| 2025-06-24 | 8.46 | 8.70 | 0.21 | 2.47% | 8.43 | 8.74 | 793844 | 68542.77 | 6.00% |
| 2025-06-23 | 8.13 | 8.49 | 0.42 | 5.20% | 8.13 | 8.65 | 966054 | 81751.81 | 7.30% |
| 2025-06-20 | 7.83 | 8.07 | 0.34 | 4.40% | 7.83 | 8.26 | 965169 | 78254.55 | 7.30% |
| 2025-06-19 | 7.63 | 7.73 | -0.09 | -1.15% | 7.63 | 7.97 | 713456 | 55359.32 | 5.39% |
| 2025-06-18 | 8.68 | 7.82 | -0.87 | -10.01% | 7.82 | 8.68 | 1510941 | 121859.84 | 11.42% |
| 2025-06-17 | 8.67 | 8.69 | 0.02 | 0.23% | 8.60 | 8.89 | 1155743 | 100978.04 | 8.74% |
| 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% |
上证大盘股票行情在线 K线走势图
