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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 11.20 | 10.50 | -1.15 | -9.87% | 10.49 | 11.24 | 112263 | 12169.38 | 4.95% |
| 2025-04-03 | 11.39 | 11.65 | 0.20 | 1.75% | 11.35 | 11.73 | 69329 | 8050.52 | 3.05% |
| 2025-04-02 | 11.41 | 11.45 | 0.06 | 0.53% | 11.31 | 11.58 | 32114 | 3677.52 | 1.41% |
| 2025-04-01 | 11.20 | 11.39 | 0.20 | 1.79% | 11.20 | 11.51 | 53922 | 6148.16 | 2.38% |
| 2025-03-31 | 11.40 | 11.19 | -0.27 | -2.36% | 11.15 | 11.52 | 61327 | 6923.65 | 2.70% |
| 2025-03-28 | 11.71 | 11.46 | -0.25 | -2.13% | 11.44 | 11.74 | 69606 | 8050.30 | 3.07% |
| 2025-03-27 | 11.85 | 11.71 | -0.22 | -1.84% | 11.69 | 12.10 | 75013 | 8874.28 | 3.31% |
| 2025-03-26 | 11.78 | 11.93 | 0.04 | 0.34% | 11.67 | 11.99 | 81858 | 9729.67 | 3.61% |
| 2025-03-25 | 11.82 | 11.89 | -0.06 | -0.50% | 11.56 | 11.96 | 120089 | 14096.52 | 5.29% |
| 2025-03-24 | 11.85 | 11.95 | 0.15 | 1.27% | 11.72 | 12.37 | 178956 | 21544.35 | 7.88% |
| 2025-03-21 | 11.80 | 11.80 | -0.01 | -0.08% | 11.68 | 11.87 | 55273 | 6504.81 | 2.44% |
| 2025-03-20 | 11.88 | 11.81 | -0.04 | -0.34% | 11.78 | 12.01 | 66694 | 7932.43 | 2.94% |
| 2025-03-19 | 11.78 | 11.85 | 0.00 | 0.00% | 11.78 | 12.00 | 49753 | 5916.88 | 2.19% |
| 2025-03-18 | 11.73 | 11.85 | 0.08 | 0.68% | 11.71 | 11.88 | 47677 | 5622.96 | 2.10% |
| 2025-03-17 | 11.83 | 11.77 | 0.01 | 0.09% | 11.74 | 11.90 | 54282 | 6410.23 | 2.39% |
| 2025-03-14 | 11.53 | 11.76 | 0.18 | 1.55% | 11.53 | 11.77 | 70801 | 8290.46 | 3.12% |
| 2025-03-13 | 11.50 | 11.58 | 0.04 | 0.35% | 11.38 | 11.61 | 51074 | 5864.39 | 2.25% |
| 2025-03-12 | 11.64 | 11.54 | -0.08 | -0.69% | 11.52 | 11.69 | 51010 | 5912.02 | 2.25% |
| 2025-03-11 | 11.42 | 11.62 | 0.14 | 1.22% | 11.39 | 11.64 | 56594 | 6527.77 | 2.49% |
| 2025-03-10 | 11.40 | 11.48 | 0.07 | 0.61% | 11.37 | 11.53 | 39583 | 4535.80 | 1.74% |
| 2025-03-07 | 11.37 | 11.41 | -0.01 | -0.09% | 11.33 | 11.50 | 47088 | 5377.98 | 2.07% |
| 2025-03-06 | 11.41 | 11.42 | 0.03 | 0.26% | 11.29 | 11.45 | 52103 | 5919.11 | 2.30% |
| 2025-03-05 | 11.40 | 11.39 | -0.04 | -0.35% | 11.24 | 11.45 | 39338 | 4451.46 | 1.73% |
| 2025-03-04 | 11.18 | 11.43 | 0.20 | 1.78% | 11.15 | 11.44 | 50900 | 5757.85 | 2.24% |
| 2025-03-03 | 11.44 | 11.23 | -0.18 | -1.58% | 11.16 | 11.60 | 81099 | 9216.59 | 3.57% |
| 2025-02-28 | 11.52 | 11.41 | -0.21 | -1.81% | 11.36 | 11.67 | 78882 | 9103.36 | 3.48% |
| 2025-02-27 | 11.37 | 11.62 | 0.24 | 2.11% | 11.35 | 11.64 | 86029 | 9885.73 | 3.79% |
| 2025-02-26 | 11.34 | 11.38 | 0.07 | 0.62% | 11.31 | 11.45 | 46209 | 5252.76 | 2.04% |
| 2025-02-25 | 11.20 | 11.31 | 0.03 | 0.27% | 11.17 | 11.49 | 68264 | 7741.57 | 3.01% |
| 2025-02-24 | 11.12 | 11.28 | 0.16 | 1.44% | 11.09 | 11.29 | 65553 | 7348.72 | 2.89% |
| 2025-02-21 | 11.15 | 11.12 | -0.02 | -0.18% | 11.06 | 11.17 | 45308 | 5037.37 | 2.00% |
| 2025-02-20 | 11.12 | 11.14 | 0.00 | 0.00% | 11.06 | 11.21 | 53257 | 5934.89 | 2.35% |
| 2025-02-19 | 11.11 | 11.14 | -0.06 | -0.54% | 11.01 | 11.18 | 80487 | 8920.14 | 3.55% |
| 2025-02-18 | 10.93 | 11.20 | 0.26 | 2.38% | 10.86 | 11.47 | 129294 | 14429.87 | 5.70% |
上证大盘股票行情在线 K线走势图
