西藏旅游(600749)股票行情
西藏旅游(600749)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 | 26.52 | 28.20 | 0.00 | 0.00% | 25.38 | 30.00 | 678143 | 177975.14 | 29.88% |
| 2025-07-31 | 28.20 | 28.20 | 2.56 | 9.98% | 26.80 | 28.20 | 461198 | 128465.87 | 20.32% |
| 2025-07-30 | 25.62 | 25.64 | 2.33 | 10.00% | 25.30 | 25.64 | 94945 | 24332.10 | 4.18% |
| 2025-07-29 | 23.31 | 23.31 | 2.12 | 10.00% | 23.31 | 23.31 | 39877 | 9295.36 | 1.76% |
| 2025-07-28 | 20.88 | 21.19 | 1.93 | 10.02% | 20.77 | 21.19 | 115301 | 24299.92 | 5.08% |
| 2025-07-25 | 19.26 | 19.26 | 1.75 | 9.99% | 19.26 | 19.26 | 179308 | 34534.77 | 7.90% |
| 2025-07-24 | 16.98 | 17.51 | 1.59 | 9.99% | 16.86 | 17.51 | 133272 | 23002.53 | 5.87% |
| 2025-07-23 | 15.92 | 15.92 | 1.45 | 10.02% | 15.40 | 15.92 | 319690 | 50827.22 | 14.09% |
| 2025-07-22 | 14.46 | 14.47 | 1.32 | 10.04% | 13.88 | 14.47 | 213885 | 30659.64 | 9.42% |
| 2025-07-21 | 13.15 | 13.15 | 1.20 | 10.04% | 13.15 | 13.15 | 68815 | 9049.20 | 3.03% |
| 2025-07-18 | 11.90 | 11.95 | 0.08 | 0.67% | 11.87 | 11.99 | 37781 | 4509.53 | 1.66% |
| 2025-07-17 | 11.82 | 11.87 | 0.06 | 0.51% | 11.81 | 11.99 | 35910 | 4270.34 | 1.58% |
| 2025-07-16 | 11.77 | 11.81 | 0.00 | 0.00% | 11.75 | 11.91 | 32286 | 3823.74 | 1.42% |
| 2025-07-15 | 12.04 | 11.81 | -0.23 | -1.91% | 11.70 | 12.11 | 60225 | 7122.60 | 2.65% |
| 2025-07-14 | 12.00 | 12.04 | -0.01 | -0.08% | 12.00 | 12.33 | 43959 | 5303.66 | 1.94% |
| 2025-07-11 | 12.14 | 12.05 | -0.10 | -0.82% | 12.00 | 12.22 | 59674 | 7200.69 | 2.63% |
| 2025-07-10 | 11.88 | 12.15 | 0.27 | 2.27% | 11.85 | 12.37 | 108916 | 13160.85 | 4.80% |
| 2025-07-09 | 11.89 | 11.88 | -0.01 | -0.08% | 11.83 | 11.91 | 31784 | 3773.19 | 1.40% |
| 2025-07-08 | 11.90 | 11.89 | -0.01 | -0.08% | 11.79 | 11.92 | 36270 | 4300.11 | 1.60% |
| 2025-07-07 | 11.72 | 11.90 | 0.15 | 1.28% | 11.71 | 11.98 | 46358 | 5506.16 | 2.04% |
| 2025-07-04 | 11.78 | 11.75 | -0.05 | -0.42% | 11.73 | 11.87 | 42436 | 4999.94 | 1.87% |
| 2025-07-03 | 11.86 | 11.80 | -0.06 | -0.51% | 11.77 | 11.88 | 37531 | 4433.54 | 1.65% |
| 2025-07-02 | 11.90 | 11.86 | -0.04 | -0.34% | 11.80 | 11.99 | 49116 | 5839.66 | 2.16% |
| 2025-07-01 | 11.89 | 11.90 | 0.03 | 0.25% | 11.79 | 11.94 | 51248 | 6084.01 | 2.26% |
| 2025-06-30 | 11.90 | 11.87 | -0.08 | -0.67% | 11.81 | 11.98 | 49684 | 5896.26 | 2.19% |
| 2025-06-27 | 11.88 | 11.95 | 0.00 | 0.00% | 11.80 | 12.13 | 90017 | 10727.25 | 3.97% |
| 2025-06-26 | 11.80 | 11.95 | 0.14 | 1.19% | 11.75 | 12.08 | 102040 | 12167.24 | 4.50% |
| 2025-06-25 | 11.88 | 11.81 | 0.00 | 0.00% | 11.73 | 11.93 | 47404 | 5591.57 | 2.09% |
| 2025-06-24 | 11.73 | 11.81 | 0.22 | 1.90% | 11.66 | 11.85 | 62042 | 7304.62 | 2.73% |
| 2025-06-23 | 11.44 | 11.59 | 0.12 | 1.05% | 11.35 | 11.60 | 31381 | 3613.97 | 1.38% |
| 2025-06-20 | 11.36 | 11.47 | 0.09 | 0.79% | 11.33 | 11.60 | 38907 | 4465.42 | 1.71% |
| 2025-06-19 | 11.49 | 11.38 | -0.13 | -1.13% | 11.29 | 11.59 | 39361 | 4486.58 | 1.73% |
| 2025-06-18 | 11.52 | 11.51 | -0.11 | -0.95% | 11.44 | 11.64 | 33926 | 3906.16 | 1.49% |
| 2025-06-17 | 11.66 | 11.62 | -0.04 | -0.34% | 11.57 | 11.86 | 38622 | 4514.28 | 1.70% |
| 2025-06-16 | 11.50 | 11.66 | 0.15 | 1.30% | 11.45 | 11.69 | 36877 | 4286.13 | 1.62% |
| 2025-06-13 | 11.81 | 11.51 | -0.29 | -2.46% | 11.48 | 11.81 | 50030 | 5800.38 | 2.20% |
| 2025-06-12 | 11.75 | 11.80 | 0.01 | 0.08% | 11.71 | 11.95 | 40359 | 4762.01 | 1.78% |
| 2025-06-11 | 11.78 | 11.79 | 0.06 | 0.51% | 11.73 | 11.90 | 48224 | 5689.12 | 2.12% |
| 2025-06-10 | 11.82 | 11.73 | -0.08 | -0.68% | 11.53 | 11.87 | 65639 | 7691.34 | 2.89% |
| 2025-06-09 | 11.57 | 11.81 | 0.24 | 2.07% | 11.51 | 11.88 | 84745 | 9926.94 | 3.73% |
| 2025-06-06 | 11.51 | 11.57 | 0.09 | 0.78% | 11.40 | 11.60 | 38703 | 4449.39 | 1.71% |
| 2025-06-05 | 11.59 | 11.48 | -0.12 | -1.03% | 11.43 | 11.74 | 56890 | 6563.05 | 2.51% |
| 2025-06-04 | 11.38 | 11.60 | 0.22 | 1.93% | 11.33 | 11.64 | 67731 | 7808.12 | 2.98% |
| 2025-06-03 | 11.18 | 11.38 | 0.19 | 1.70% | 11.13 | 11.38 | 56204 | 6358.77 | 2.48% |
| 2025-05-30 | 11.24 | 11.19 | -0.05 | -0.44% | 11.15 | 11.27 | 24320 | 2721.81 | 1.07% |
| 2025-05-29 | 11.19 | 11.24 | 0.05 | 0.45% | 11.14 | 11.26 | 30866 | 3465.21 | 1.36% |
| 2025-05-28 | 11.18 | 11.19 | 0.01 | 0.09% | 11.12 | 11.21 | 25802 | 2881.77 | 1.14% |
| 2025-05-27 | 11.06 | 11.18 | 0.08 | 0.72% | 11.04 | 11.22 | 31260 | 3487.94 | 1.38% |
| 2025-05-26 | 11.00 | 11.10 | 0.10 | 0.91% | 10.98 | 11.11 | 32696 | 3616.62 | 1.44% |
| 2025-05-23 | 11.04 | 11.00 | -0.08 | -0.72% | 10.98 | 11.17 | 40096 | 4432.82 | 1.77% |
| 2025-05-22 | 11.19 | 11.08 | -0.14 | -1.25% | 11.02 | 11.24 | 39009 | 4335.28 | 1.72% |
| 2025-05-21 | 11.35 | 11.22 | -0.12 | -1.06% | 11.19 | 11.35 | 38833 | 4365.82 | 1.71% |
| 2025-05-20 | 11.28 | 11.34 | 0.11 | 0.98% | 11.23 | 11.35 | 47541 | 5375.08 | 2.09% |
| 2025-05-19 | 11.09 | 11.23 | 0.10 | 0.90% | 11.08 | 11.29 | 42068 | 4721.48 | 1.85% |
| 2025-05-16 | 11.15 | 11.13 | -0.04 | -0.36% | 11.10 | 11.18 | 27910 | 3106.06 | 1.23% |
| 2025-05-15 | 11.17 | 11.17 | 0.06 | 0.54% | 11.09 | 11.24 | 44939 | 5026.80 | 1.98% |
| 2025-05-14 | 11.20 | 11.11 | -0.06 | -0.54% | 10.99 | 11.20 | 45018 | 4988.66 | 1.98% |
| 2025-05-13 | 11.17 | 11.17 | 0.05 | 0.45% | 11.12 | 11.22 | 44225 | 4941.58 | 1.95% |
| 2025-05-12 | 11.21 | 11.12 | 0.02 | 0.18% | 11.00 | 11.21 | 35084 | 3896.60 | 1.55% |
| 2025-05-09 | 11.28 | 11.10 | -0.18 | -1.60% | 11.09 | 11.30 | 39834 | 4448.73 | 1.76% |
| 2025-05-08 | 11.24 | 11.28 | 0.04 | 0.36% | 11.16 | 11.35 | 41252 | 4654.00 | 1.82% |
| 2025-05-07 | 11.16 | 11.24 | 0.11 | 0.99% | 11.16 | 11.35 | 49881 | 5602.93 | 2.20% |
| 2025-05-06 | 11.11 | 11.13 | 0.02 | 0.18% | 10.96 | 11.17 | 51576 | 5716.30 | 2.27% |
| 2025-04-30 | 11.16 | 11.11 | -0.09 | -0.80% | 11.06 | 11.24 | 52186 | 5813.77 | 2.30% |
| 2025-04-29 | 11.20 | 11.20 | -0.15 | -1.32% | 10.96 | 11.41 | 63215 | 7057.56 | 2.79% |
| 2025-04-28 | 11.86 | 11.35 | -0.53 | -4.46% | 11.25 | 11.95 | 106079 | 12132.96 | 4.67% |
| 2025-04-25 | 11.70 | 11.88 | 0.14 | 1.19% | 11.66 | 12.02 | 83196 | 9878.99 | 3.67% |
| 2025-04-24 | 11.92 | 11.74 | -0.19 | -1.59% | 11.70 | 12.05 | 67224 | 7941.80 | 2.96% |
| 2025-04-23 | 12.05 | 11.93 | -0.08 | -0.67% | 11.88 | 12.21 | 104357 | 12528.13 | 4.60% |
| 2025-04-22 | 11.70 | 12.01 | 0.29 | 2.47% | 11.60 | 12.25 | 146586 | 17495.82 | 6.46% |
| 2025-04-21 | 11.77 | 11.72 | 0.00 | 0.00% | 11.58 | 11.85 | 70507 | 8256.81 | 3.11% |
| 2025-04-18 | 11.95 | 11.72 | -0.28 | -2.33% | 11.61 | 12.08 | 105758 | 12441.26 | 4.66% |
| 2025-04-17 | 11.78 | 12.00 | 0.13 | 1.10% | 11.70 | 12.14 | 132536 | 15857.89 | 5.84% |
| 2025-04-16 | 11.70 | 11.87 | 0.15 | 1.28% | 11.60 | 11.96 | 123297 | 14585.98 | 5.43% |
| 2025-04-15 | 11.74 | 11.72 | 0.05 | 0.43% | 11.53 | 11.77 | 65845 | 7679.90 | 2.90% |
| 2025-04-14 | 11.52 | 11.67 | 0.14 | 1.21% | 11.51 | 11.78 | 70170 | 8191.88 | 3.09% |
| 2025-04-11 | 11.55 | 11.53 | -0.06 | -0.52% | 11.46 | 11.78 | 78424 | 9097.68 | 3.46% |
| 2025-04-10 | 11.25 | 11.59 | 0.20 | 1.76% | 11.25 | 11.78 | 109108 | 12646.68 | 4.81% |
| 2025-04-09 | 10.75 | 11.39 | 0.46 | 4.21% | 10.20 | 11.44 | 109729 | 11929.05 | 4.83% |
| 2025-04-08 | 10.49 | 10.93 | 0.43 | 4.10% | 10.49 | 11.04 | 89353 | 9700.76 | 3.94% |
上证大盘股票行情在线 K线走势图
