西藏珠峰(600338)股票行情
西藏珠峰(600338)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 | 11.75 | 11.65 | -0.10 | -0.85% | 11.63 | 11.85 | 200502 | 23479.84 | 2.19% |
| 2025-07-31 | 12.01 | 11.75 | -0.39 | -3.21% | 11.66 | 12.07 | 454959 | 53800.00 | 4.98% |
| 2025-07-30 | 12.24 | 12.14 | -0.10 | -0.82% | 12.01 | 12.44 | 389068 | 47560.80 | 4.26% |
| 2025-07-29 | 12.18 | 12.24 | -0.03 | -0.24% | 12.07 | 12.33 | 365758 | 44639.90 | 4.00% |
| 2025-07-28 | 12.30 | 12.27 | -0.18 | -1.45% | 12.02 | 12.36 | 455584 | 55653.04 | 4.98% |
| 2025-07-25 | 12.75 | 12.45 | -0.39 | -3.04% | 12.38 | 13.04 | 796031 | 100166.08 | 8.71% |
| 2025-07-24 | 11.75 | 12.84 | 0.89 | 7.45% | 11.75 | 12.98 | 1173120 | 146364.67 | 12.83% |
| 2025-07-23 | 12.50 | 11.95 | -0.94 | -7.29% | 11.92 | 12.56 | 1171299 | 142353.52 | 12.81% |
| 2025-07-22 | 11.90 | 12.94 | 1.18 | 10.03% | 11.65 | 12.94 | 1584781 | 198102.62 | 17.33% |
| 2025-07-21 | 11.65 | 11.76 | 0.74 | 6.72% | 11.38 | 11.89 | 893882 | 104483.32 | 9.78% |
| 2025-07-18 | 10.75 | 11.02 | 0.32 | 2.99% | 10.72 | 11.07 | 383255 | 41995.39 | 4.19% |
| 2025-07-17 | 10.38 | 10.70 | 0.29 | 2.79% | 10.37 | 11.08 | 577297 | 61805.16 | 6.31% |
| 2025-07-16 | 10.51 | 10.41 | -0.71 | -6.38% | 10.25 | 10.75 | 762681 | 79493.59 | 8.34% |
| 2025-07-15 | 11.35 | 11.12 | -0.24 | -2.11% | 11.07 | 11.49 | 299381 | 33572.50 | 3.27% |
| 2025-07-14 | 11.32 | 11.36 | 0.10 | 0.89% | 11.31 | 11.54 | 301571 | 34464.95 | 3.30% |
| 2025-07-11 | 11.18 | 11.26 | 0.10 | 0.90% | 11.15 | 11.42 | 231032 | 26051.47 | 2.53% |
| 2025-07-10 | 11.10 | 11.16 | 0.03 | 0.27% | 11.09 | 11.19 | 120105 | 13381.59 | 1.31% |
| 2025-07-09 | 11.27 | 11.13 | -0.12 | -1.07% | 11.12 | 11.39 | 180461 | 20218.40 | 1.97% |
| 2025-07-08 | 11.00 | 11.25 | 0.23 | 2.09% | 10.97 | 11.26 | 184698 | 20679.91 | 2.02% |
| 2025-07-07 | 10.94 | 11.02 | 0.03 | 0.27% | 10.89 | 11.12 | 128641 | 14173.81 | 1.41% |
| 2025-07-04 | 11.18 | 10.99 | -0.29 | -2.57% | 10.94 | 11.18 | 232622 | 25622.16 | 2.54% |
| 2025-07-03 | 11.35 | 11.28 | -0.05 | -0.44% | 11.16 | 11.36 | 245437 | 27582.21 | 2.68% |
| 2025-07-02 | 10.95 | 11.33 | 0.26 | 2.35% | 10.92 | 11.55 | 385374 | 43434.51 | 4.22% |
| 2025-07-01 | 11.11 | 11.07 | -0.02 | -0.18% | 10.85 | 11.13 | 216277 | 23703.50 | 2.37% |
| 2025-06-30 | 11.15 | 11.09 | 0.08 | 0.73% | 11.02 | 11.19 | 309713 | 34369.66 | 3.39% |
| 2025-06-27 | 10.55 | 11.01 | 0.51 | 4.86% | 10.55 | 11.29 | 476362 | 52234.29 | 5.21% |
| 2025-06-26 | 10.52 | 10.50 | -0.01 | -0.10% | 10.48 | 10.72 | 180342 | 19063.95 | 1.97% |
| 2025-06-25 | 10.43 | 10.51 | 0.04 | 0.38% | 10.40 | 10.54 | 140038 | 14661.55 | 1.53% |
| 2025-06-24 | 10.47 | 10.47 | 0.16 | 1.55% | 10.35 | 10.52 | 157483 | 16453.52 | 1.72% |
| 2025-06-23 | 10.13 | 10.31 | 0.18 | 1.78% | 10.04 | 10.35 | 166762 | 17119.88 | 1.82% |
| 2025-06-20 | 10.11 | 10.13 | 0.01 | 0.10% | 10.08 | 10.28 | 124961 | 12710.09 | 1.37% |
| 2025-06-19 | 10.24 | 10.12 | -0.13 | -1.27% | 10.08 | 10.34 | 117186 | 11932.83 | 1.28% |
| 2025-06-18 | 10.32 | 10.25 | -0.12 | -1.16% | 10.20 | 10.40 | 122377 | 12553.15 | 1.34% |
| 2025-06-17 | 10.36 | 10.37 | 0.01 | 0.10% | 10.35 | 10.50 | 105525 | 10987.22 | 1.15% |
| 2025-06-16 | 10.42 | 10.36 | -0.10 | -0.96% | 10.30 | 10.50 | 172992 | 17989.41 | 1.89% |
| 2025-06-13 | 10.45 | 10.46 | -0.07 | -0.66% | 10.44 | 10.68 | 200404 | 21108.76 | 2.19% |
| 2025-06-12 | 10.29 | 10.53 | 0.19 | 1.84% | 10.22 | 10.64 | 232388 | 24325.19 | 2.54% |
| 2025-06-11 | 10.08 | 10.34 | 0.26 | 2.58% | 10.01 | 10.43 | 233646 | 24086.91 | 2.56% |
| 2025-06-10 | 10.16 | 10.08 | -0.06 | -0.59% | 10.00 | 10.24 | 121218 | 12286.67 | 1.33% |
| 2025-06-09 | 10.15 | 10.14 | -0.02 | -0.20% | 10.09 | 10.17 | 106761 | 10810.85 | 1.17% |
| 2025-06-06 | 9.97 | 10.16 | 0.20 | 2.01% | 9.97 | 10.20 | 143070 | 14494.92 | 1.56% |
| 2025-06-05 | 10.02 | 9.96 | -0.08 | -0.80% | 9.91 | 10.08 | 79097 | 7895.66 | 0.87% |
| 2025-06-04 | 9.81 | 10.04 | 0.23 | 2.34% | 9.80 | 10.07 | 114280 | 11437.83 | 1.25% |
| 2025-06-03 | 9.75 | 9.81 | 0.06 | 0.62% | 9.66 | 9.84 | 106939 | 10462.74 | 1.17% |
| 2025-05-30 | 9.83 | 9.75 | -0.13 | -1.32% | 9.66 | 9.88 | 97236 | 9473.06 | 1.06% |
| 2025-05-29 | 9.83 | 9.88 | 0.07 | 0.71% | 9.79 | 9.94 | 84154 | 8310.27 | 0.92% |
| 2025-05-28 | 9.88 | 9.81 | -0.08 | -0.81% | 9.81 | 9.94 | 69552 | 6857.51 | 0.76% |
| 2025-05-27 | 9.95 | 9.89 | -0.08 | -0.80% | 9.81 | 9.97 | 96330 | 9515.52 | 1.05% |
| 2025-05-26 | 9.89 | 9.97 | 0.08 | 0.81% | 9.85 | 10.03 | 92998 | 9269.81 | 1.02% |
| 2025-05-23 | 10.00 | 9.89 | -0.10 | -1.00% | 9.89 | 10.10 | 100802 | 10065.29 | 1.10% |
| 2025-05-22 | 10.05 | 9.99 | -0.13 | -1.28% | 9.99 | 10.16 | 86375 | 8684.73 | 0.94% |
| 2025-05-21 | 10.10 | 10.12 | 0.03 | 0.30% | 10.06 | 10.14 | 90739 | 9168.70 | 0.99% |
| 2025-05-20 | 10.11 | 10.09 | -0.02 | -0.20% | 10.01 | 10.13 | 99995 | 10066.04 | 1.09% |
| 2025-05-19 | 9.97 | 10.11 | 0.14 | 1.40% | 9.85 | 10.18 | 142568 | 14382.78 | 1.56% |
| 2025-05-16 | 9.96 | 9.97 | 0.02 | 0.20% | 9.96 | 10.12 | 102864 | 10311.45 | 1.13% |
| 2025-05-15 | 10.10 | 9.95 | -0.22 | -2.16% | 9.94 | 10.19 | 144092 | 14476.35 | 1.58% |
| 2025-05-14 | 9.89 | 10.17 | 0.30 | 3.04% | 9.80 | 10.22 | 247952 | 24924.17 | 2.71% |
| 2025-05-13 | 9.93 | 9.87 | 0.07 | 0.71% | 9.79 | 9.94 | 117355 | 11570.67 | 1.28% |
| 2025-05-12 | 9.78 | 9.80 | 0.08 | 0.82% | 9.71 | 9.83 | 113703 | 11122.96 | 1.24% |
| 2025-05-09 | 9.81 | 9.72 | -0.05 | -0.51% | 9.70 | 9.82 | 103948 | 10129.03 | 1.14% |
| 2025-05-08 | 9.77 | 9.77 | -0.05 | -0.51% | 9.70 | 9.84 | 118754 | 11618.61 | 1.30% |
| 2025-05-07 | 9.72 | 9.82 | 0.17 | 1.76% | 9.59 | 9.88 | 250184 | 24359.77 | 2.74% |
| 2025-05-06 | 9.40 | 9.65 | 0.28 | 2.99% | 9.40 | 9.65 | 179478 | 17135.79 | 1.96% |
| 2025-04-30 | 9.30 | 9.37 | 0.03 | 0.32% | 9.30 | 9.48 | 143807 | 13517.69 | 1.57% |
| 2025-04-29 | 9.36 | 9.34 | 0.28 | 3.09% | 9.28 | 9.53 | 264828 | 24924.04 | 2.90% |
| 2025-04-28 | 9.18 | 9.06 | -0.14 | -1.52% | 9.01 | 9.18 | 95161 | 8641.80 | 1.04% |
| 2025-04-25 | 9.14 | 9.20 | 0.04 | 0.44% | 9.14 | 9.28 | 90262 | 8316.31 | 0.99% |
| 2025-04-24 | 9.30 | 9.16 | -0.11 | -1.19% | 9.13 | 9.39 | 122045 | 11298.12 | 1.33% |
| 2025-04-23 | 9.30 | 9.27 | -0.03 | -0.32% | 9.23 | 9.37 | 93360 | 8674.06 | 1.02% |
| 2025-04-22 | 9.23 | 9.30 | 0.08 | 0.87% | 9.15 | 9.36 | 113522 | 10510.08 | 1.24% |
| 2025-04-21 | 9.08 | 9.22 | 0.18 | 1.99% | 9.02 | 9.25 | 114769 | 10538.62 | 1.26% |
| 2025-04-18 | 8.96 | 9.04 | 0.01 | 0.11% | 8.92 | 9.08 | 79395 | 7135.73 | 0.87% |
| 2025-04-17 | 8.97 | 9.03 | -0.01 | -0.11% | 8.97 | 9.11 | 75545 | 6844.19 | 0.83% |
| 2025-04-16 | 9.17 | 9.04 | -0.15 | -1.63% | 8.93 | 9.20 | 111002 | 10027.86 | 1.21% |
| 2025-04-15 | 9.32 | 9.19 | -0.09 | -0.97% | 9.14 | 9.32 | 109725 | 10107.99 | 1.20% |
| 2025-04-14 | 9.30 | 9.28 | 0.07 | 0.76% | 9.24 | 9.36 | 144714 | 13454.97 | 1.58% |
| 2025-04-11 | 9.10 | 9.21 | 0.05 | 0.55% | 9.06 | 9.28 | 144650 | 13324.95 | 1.58% |
| 2025-04-10 | 9.06 | 9.16 | 0.23 | 2.58% | 9.00 | 9.31 | 228207 | 20922.11 | 2.50% |
| 2025-04-09 | 8.70 | 8.93 | -0.01 | -0.11% | 8.26 | 9.04 | 288960 | 25045.66 | 3.16% |
| 2025-04-08 | 8.91 | 8.94 | -0.12 | -1.32% | 8.60 | 9.08 | 321328 | 28378.64 | 3.51% |
上证大盘股票行情在线 K线走势图
