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 |
|---|
| 2025-08-01 | 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% |
| 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% |
上证大盘股票行情在线 K线走势图
