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 |
|---|
| 2025-12-12 | 16.70 | 16.62 | -0.02 | -0.12% | 16.52 | 16.87 | 29309 | 4896.54 | 1.29% |
| 2025-12-11 | 17.03 | 16.64 | -0.38 | -2.23% | 16.62 | 17.03 | 38283 | 6410.97 | 1.69% |
| 2025-12-10 | 16.93 | 17.02 | 0.01 | 0.06% | 16.86 | 17.12 | 31338 | 5324.61 | 1.38% |
| 2025-12-09 | 17.06 | 17.01 | -0.10 | -0.58% | 16.94 | 17.16 | 30207 | 5147.33 | 1.33% |
| 2025-12-08 | 16.90 | 17.11 | 0.16 | 0.94% | 16.87 | 17.16 | 33089 | 5633.92 | 1.46% |
| 2025-12-05 | 16.73 | 16.95 | 0.17 | 1.01% | 16.61 | 16.99 | 35031 | 5900.41 | 1.54% |
| 2025-12-04 | 17.03 | 16.78 | -0.33 | -1.93% | 16.70 | 17.11 | 42442 | 7137.63 | 1.87% |
| 2025-12-03 | 17.26 | 17.11 | -0.23 | -1.33% | 17.09 | 17.38 | 35578 | 6110.27 | 1.57% |
| 2025-12-02 | 17.40 | 17.34 | -0.06 | -0.34% | 17.11 | 17.67 | 51564 | 8966.00 | 2.27% |
| 2025-12-01 | 17.45 | 17.40 | 0.07 | 0.40% | 17.30 | 17.73 | 40212 | 7013.17 | 1.77% |
| 2025-11-28 | 17.10 | 17.33 | 0.18 | 1.05% | 17.01 | 17.35 | 39359 | 6777.88 | 1.73% |
| 2025-11-27 | 17.17 | 17.15 | -0.02 | -0.12% | 17.11 | 17.34 | 36669 | 6312.60 | 1.62% |
| 2025-11-26 | 17.31 | 17.17 | -0.18 | -1.04% | 17.11 | 17.47 | 41060 | 7086.32 | 1.81% |
| 2025-11-25 | 17.18 | 17.35 | 0.17 | 0.99% | 17.18 | 17.50 | 42761 | 7425.76 | 1.88% |
| 2025-11-24 | 16.85 | 17.18 | 0.35 | 2.08% | 16.85 | 17.28 | 50674 | 8667.19 | 2.23% |
| 2025-11-21 | 17.00 | 16.83 | -0.44 | -2.55% | 16.72 | 17.36 | 67292 | 11414.47 | 2.96% |
| 2025-11-20 | 17.60 | 17.27 | -0.32 | -1.82% | 17.18 | 17.68 | 67713 | 11736.63 | 2.98% |
| 2025-11-19 | 17.95 | 17.59 | -0.26 | -1.46% | 17.37 | 17.96 | 71105 | 12492.38 | 3.13% |
| 2025-11-18 | 18.30 | 17.85 | -0.50 | -2.72% | 17.74 | 18.30 | 88142 | 15814.82 | 3.88% |
| 2025-11-17 | 18.23 | 18.35 | 0.12 | 0.66% | 18.17 | 18.43 | 58830 | 10782.49 | 2.59% |
| 2025-11-14 | 18.35 | 18.23 | -0.17 | -0.92% | 18.20 | 18.67 | 67121 | 12305.81 | 2.96% |
| 2025-11-13 | 18.21 | 18.40 | 0.29 | 1.60% | 18.13 | 18.47 | 74138 | 13582.50 | 3.27% |
| 2025-11-12 | 18.67 | 18.11 | -0.47 | -2.53% | 18.05 | 18.67 | 90091 | 16429.54 | 3.97% |
| 2025-11-11 | 18.66 | 18.58 | -0.10 | -0.54% | 18.32 | 18.68 | 75129 | 13909.17 | 3.31% |
| 2025-11-10 | 18.32 | 18.68 | 0.35 | 1.91% | 18.28 | 18.70 | 85878 | 15915.35 | 3.78% |
| 2025-11-07 | 18.36 | 18.33 | -0.10 | -0.54% | 18.26 | 18.65 | 81507 | 15042.52 | 3.59% |
| 2025-11-06 | 18.59 | 18.43 | -0.36 | -1.92% | 18.11 | 18.63 | 136551 | 24994.28 | 6.02% |
| 2025-11-05 | 19.10 | 18.79 | -0.40 | -2.08% | 18.77 | 19.69 | 220972 | 42496.20 | 9.74% |
| 2025-11-04 | 19.13 | 19.19 | 0.22 | 1.16% | 18.78 | 19.23 | 108207 | 20599.90 | 4.77% |
| 2025-11-03 | 18.98 | 18.97 | 0.11 | 0.58% | 18.75 | 19.00 | 72856 | 13770.11 | 3.21% |
| 2025-10-31 | 18.28 | 18.86 | 0.58 | 3.17% | 18.28 | 18.94 | 120931 | 22664.78 | 5.33% |
| 2025-10-30 | 18.79 | 18.28 | -0.40 | -2.14% | 18.26 | 18.79 | 74362 | 13687.66 | 3.28% |
| 2025-10-29 | 18.85 | 18.68 | -0.22 | -1.16% | 18.46 | 18.91 | 88004 | 16401.15 | 3.88% |
| 2025-10-28 | 18.75 | 18.90 | 0.32 | 1.72% | 18.60 | 19.08 | 106131 | 20051.97 | 4.68% |
| 2025-10-27 | 18.24 | 18.58 | 0.32 | 1.75% | 18.21 | 18.60 | 97869 | 18101.12 | 4.31% |
| 2025-10-24 | 18.53 | 18.26 | -0.28 | -1.51% | 18.18 | 18.73 | 111414 | 20410.82 | 4.91% |
| 2025-10-23 | 18.67 | 18.54 | -0.19 | -1.01% | 18.26 | 19.40 | 145153 | 27092.74 | 6.40% |
| 2025-10-22 | 18.52 | 18.73 | 0.15 | 0.81% | 18.50 | 18.95 | 88568 | 16589.12 | 3.90% |
| 2025-10-21 | 18.42 | 18.58 | 0.18 | 0.98% | 18.23 | 18.71 | 99221 | 18391.05 | 4.37% |
| 2025-10-20 | 18.05 | 18.40 | 0.55 | 3.08% | 17.96 | 18.56 | 119674 | 21915.86 | 5.27% |
| 2025-10-17 | 18.08 | 17.85 | -0.22 | -1.22% | 17.85 | 18.35 | 112539 | 20382.99 | 4.96% |
| 2025-10-16 | 18.49 | 18.07 | -0.36 | -1.95% | 17.98 | 18.55 | 91260 | 16631.72 | 4.02% |
| 2025-10-15 | 18.19 | 18.43 | 0.30 | 1.65% | 18.05 | 18.45 | 99693 | 18251.53 | 4.39% |
| 2025-10-14 | 18.48 | 18.13 | -0.09 | -0.49% | 18.02 | 18.53 | 107690 | 19733.65 | 4.74% |
| 2025-10-13 | 17.43 | 18.22 | -0.07 | -0.38% | 17.33 | 18.32 | 94671 | 17069.56 | 4.17% |
| 2025-10-10 | 18.23 | 18.29 | 0.12 | 0.66% | 18.15 | 18.65 | 119153 | 21923.88 | 5.25% |
| 2025-10-09 | 18.36 | 18.17 | -0.26 | -1.41% | 18.07 | 18.43 | 136561 | 24827.18 | 6.02% |
| 2025-09-30 | 18.75 | 18.43 | -0.24 | -1.29% | 18.37 | 18.81 | 123408 | 22853.26 | 5.44% |
| 2025-09-29 | 18.55 | 18.67 | -0.09 | -0.48% | 18.36 | 18.93 | 120978 | 22645.17 | 5.33% |
| 2025-09-26 | 19.05 | 18.76 | -0.33 | -1.73% | 18.40 | 19.05 | 148829 | 27811.45 | 6.56% |
| 2025-09-25 | 19.01 | 19.09 | -0.77 | -3.88% | 18.77 | 19.45 | 213563 | 40778.46 | 9.41% |
| 2025-09-24 | 19.19 | 19.86 | -0.10 | -0.50% | 19.19 | 20.36 | 195008 | 38355.50 | 8.59% |
| 2025-09-23 | 21.40 | 19.96 | -2.22 | -10.01% | 19.96 | 21.40 | 276096 | 56164.39 | 12.16% |
| 2025-09-22 | 23.52 | 22.18 | -2.16 | -8.87% | 22.00 | 23.96 | 317361 | 72806.58 | 13.98% |
| 2025-09-19 | 24.00 | 24.34 | 0.38 | 1.59% | 22.93 | 25.50 | 436949 | 105168.27 | 19.25% |
| 2025-09-18 | 22.00 | 23.96 | 1.58 | 7.06% | 21.89 | 24.56 | 436522 | 101227.09 | 19.23% |
| 2025-09-17 | 22.48 | 22.38 | 0.47 | 2.15% | 21.80 | 22.89 | 312588 | 69900.25 | 13.77% |
| 2025-09-16 | 21.52 | 21.91 | 0.61 | 2.86% | 21.30 | 22.09 | 226441 | 49067.90 | 9.98% |
| 2025-09-15 | 21.18 | 21.30 | -0.21 | -0.98% | 21.18 | 21.64 | 139794 | 29812.54 | 6.16% |
| 2025-09-12 | 21.12 | 21.51 | 0.23 | 1.08% | 21.03 | 21.87 | 199652 | 42982.57 | 8.80% |
| 2025-09-11 | 20.82 | 21.28 | 0.20 | 0.95% | 20.81 | 21.30 | 200606 | 42272.72 | 8.84% |
| 2025-09-10 | 20.43 | 21.08 | 0.39 | 1.88% | 20.43 | 21.39 | 239506 | 50379.72 | 10.55% |
| 2025-09-09 | 21.87 | 20.69 | -1.76 | -7.84% | 20.54 | 22.05 | 321570 | 68262.91 | 14.17% |
| 2025-09-08 | 23.65 | 22.45 | -2.26 | -9.15% | 22.33 | 24.70 | 374709 | 87572.73 | 16.51% |
| 2025-09-05 | 26.69 | 24.71 | -2.29 | -8.48% | 24.30 | 26.69 | 398495 | 99557.48 | 17.56% |
| 2025-09-04 | 25.68 | 27.00 | 0.64 | 2.43% | 25.52 | 27.86 | 505987 | 136177.75 | 22.29% |
| 2025-09-03 | 26.00 | 26.36 | 0.82 | 3.21% | 24.42 | 26.67 | 452201 | 116901.21 | 19.92% |
| 2025-09-02 | 24.20 | 25.54 | 1.13 | 4.63% | 23.61 | 26.44 | 394680 | 98855.85 | 17.39% |
| 2025-09-01 | 23.93 | 24.41 | -0.02 | -0.08% | 22.45 | 24.83 | 265268 | 63964.16 | 11.69% |
| 2025-08-29 | 24.77 | 24.43 | -0.29 | -1.17% | 24.40 | 25.47 | 253238 | 62985.70 | 11.16% |
| 2025-08-28 | 24.70 | 24.72 | -0.49 | -1.94% | 24.33 | 25.77 | 320944 | 80052.09 | 14.14% |
| 2025-08-27 | 23.60 | 25.21 | 1.37 | 5.75% | 23.60 | 25.73 | 416901 | 103005.53 | 18.37% |
| 2025-08-26 | 24.21 | 23.84 | -0.64 | -2.61% | 23.74 | 24.61 | 249656 | 60212.85 | 11.00% |
| 2025-08-25 | 24.80 | 24.48 | -0.42 | -1.69% | 24.22 | 25.26 | 302688 | 74953.01 | 13.34% |
| 2025-08-22 | 24.80 | 24.90 | -0.76 | -2.96% | 23.80 | 25.50 | 293797 | 73008.27 | 12.94% |
| 2025-08-21 | 26.96 | 25.66 | -1.03 | -3.86% | 24.89 | 27.97 | 465898 | 122974.17 | 20.53% |
| 2025-08-20 | 27.55 | 26.69 | -2.80 | -9.49% | 26.54 | 29.51 | 559023 | 152352.00 | 24.63% |
| 2025-08-19 | 30.92 | 29.49 | 0.05 | 0.17% | 29.31 | 32.38 | 679892 | 210795.02 | 29.96% |
| 2025-08-18 | 27.59 | 29.44 | 2.68 | 10.01% | 27.58 | 29.44 | 324999 | 94276.20 | 14.32% |
| 2025-08-15 | 23.91 | 26.76 | 0.36 | 1.36% | 23.76 | 27.70 | 584228 | 145810.61 | 25.74% |
上证大盘股票行情在线 K线走势图
西藏旅游(600749)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
