西藏城投(600773)股票行情
西藏城投(600773)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 |
|---|
| 2025-09-15 | 11.06 | 11.03 | -0.02 | -0.18% | 10.88 | 11.09 | 109847 | 12046.24 | 1.15% |
| 2025-09-12 | 10.95 | 11.05 | 0.10 | 0.91% | 10.92 | 11.10 | 137860 | 15175.46 | 1.45% |
| 2025-09-11 | 10.81 | 10.95 | 0.09 | 0.83% | 10.73 | 10.96 | 111965 | 12183.78 | 1.18% |
| 2025-09-10 | 10.96 | 10.86 | -0.18 | -1.63% | 10.79 | 10.98 | 123385 | 13403.27 | 1.30% |
| 2025-09-09 | 11.00 | 11.04 | 0.04 | 0.36% | 10.97 | 11.19 | 171572 | 19044.02 | 1.80% |
| 2025-09-08 | 11.07 | 11.00 | -0.15 | -1.35% | 10.92 | 11.20 | 156772 | 17290.42 | 1.65% |
| 2025-09-05 | 10.79 | 11.15 | 0.37 | 3.43% | 10.72 | 11.17 | 205659 | 22552.75 | 2.16% |
| 2025-09-04 | 10.50 | 10.78 | 0.28 | 2.67% | 10.48 | 10.98 | 201104 | 21621.05 | 2.11% |
| 2025-09-03 | 10.67 | 10.50 | -0.14 | -1.32% | 10.44 | 10.70 | 120373 | 12682.00 | 1.26% |
| 2025-09-02 | 10.71 | 10.64 | -0.09 | -0.84% | 10.52 | 10.72 | 94336 | 10017.46 | 0.99% |
| 2025-09-01 | 10.71 | 10.73 | -0.02 | -0.19% | 10.61 | 10.75 | 86404 | 9230.66 | 0.91% |
| 2025-08-29 | 10.78 | 10.75 | -0.02 | -0.19% | 10.68 | 10.84 | 109315 | 11767.46 | 1.15% |
| 2025-08-28 | 10.72 | 10.77 | 0.05 | 0.47% | 10.49 | 10.86 | 140291 | 14975.73 | 1.47% |
| 2025-08-27 | 11.06 | 10.72 | -0.33 | -2.99% | 10.71 | 11.08 | 208690 | 22742.96 | 2.19% |
| 2025-08-26 | 11.14 | 11.05 | -0.14 | -1.25% | 10.97 | 11.15 | 154388 | 17082.97 | 1.62% |
| 2025-08-25 | 11.00 | 11.19 | 0.13 | 1.18% | 11.00 | 11.36 | 275871 | 30794.17 | 2.90% |
| 2025-08-22 | 11.13 | 11.06 | -0.10 | -0.90% | 10.97 | 11.13 | 176606 | 19505.11 | 1.86% |
| 2025-08-21 | 11.60 | 11.16 | -0.32 | -2.79% | 11.08 | 11.60 | 370596 | 41627.01 | 3.89% |
| 2025-08-20 | 11.55 | 11.48 | -0.19 | -1.63% | 11.22 | 11.59 | 337471 | 38379.64 | 3.55% |
| 2025-08-19 | 11.42 | 11.67 | 0.37 | 3.27% | 11.28 | 11.96 | 494191 | 57453.61 | 5.19% |
| 2025-08-18 | 10.85 | 11.30 | 0.50 | 4.63% | 10.85 | 11.40 | 399608 | 44765.91 | 4.20% |
| 2025-08-15 | 10.61 | 10.80 | 0.07 | 0.65% | 10.61 | 10.83 | 170942 | 18368.93 | 1.80% |
| 2025-08-14 | 10.88 | 10.73 | -0.15 | -1.38% | 10.70 | 11.14 | 222747 | 24297.55 | 2.34% |
| 2025-08-13 | 10.88 | 10.88 | 0.00 | 0.00% | 10.80 | 10.98 | 152810 | 16603.64 | 1.61% |
| 2025-08-12 | 11.06 | 10.88 | -0.24 | -2.16% | 10.83 | 11.07 | 196999 | 21468.10 | 2.07% |
| 2025-08-11 | 11.17 | 11.12 | 0.37 | 3.44% | 10.92 | 11.18 | 331945 | 36798.96 | 3.49% |
| 2025-08-08 | 10.64 | 10.75 | 0.10 | 0.94% | 10.56 | 10.85 | 185678 | 19869.69 | 1.95% |
| 2025-08-07 | 10.58 | 10.65 | 0.09 | 0.85% | 10.52 | 10.68 | 143644 | 15234.17 | 1.51% |
| 2025-08-06 | 10.68 | 10.56 | -0.14 | -1.31% | 10.52 | 10.68 | 167522 | 17703.58 | 1.76% |
| 2025-08-05 | 10.80 | 10.70 | -0.07 | -0.65% | 10.60 | 10.82 | 133815 | 14293.96 | 1.41% |
| 2025-08-04 | 10.64 | 10.77 | 0.07 | 0.65% | 10.60 | 10.77 | 100962 | 10787.95 | 1.06% |
| 2025-08-01 | 10.80 | 10.70 | -0.18 | -1.65% | 10.67 | 10.92 | 149349 | 16096.02 | 1.57% |
| 2025-07-31 | 11.01 | 10.88 | -0.20 | -1.81% | 10.84 | 11.05 | 244794 | 26718.56 | 2.57% |
| 2025-07-30 | 11.18 | 11.08 | -0.22 | -1.95% | 11.03 | 11.34 | 284957 | 31733.05 | 2.99% |
| 2025-07-29 | 11.19 | 11.30 | 0.15 | 1.35% | 10.98 | 11.44 | 412024 | 46111.77 | 4.33% |
| 2025-07-28 | 11.25 | 11.15 | -0.19 | -1.68% | 11.06 | 11.27 | 303313 | 33827.41 | 3.19% |
| 2025-07-25 | 11.98 | 11.34 | -0.82 | -6.74% | 11.30 | 12.06 | 677157 | 78341.15 | 7.12% |
| 2025-07-24 | 11.53 | 12.16 | 0.06 | 0.50% | 11.53 | 12.58 | 852900 | 102916.48 | 8.96% |
| 2025-07-23 | 13.50 | 12.10 | -0.17 | -1.39% | 12.04 | 13.50 | 1416040 | 181252.70 | 14.88% |
| 2025-07-22 | 12.27 | 12.27 | 1.12 | 10.04% | 12.03 | 12.27 | 204797 | 25123.08 | 2.15% |
| 2025-07-21 | 11.15 | 11.15 | 1.01 | 9.96% | 10.97 | 11.15 | 307811 | 34304.29 | 3.23% |
| 2025-07-18 | 10.00 | 10.14 | 0.16 | 1.60% | 10.00 | 10.29 | 122284 | 12430.59 | 1.29% |
| 2025-07-17 | 9.95 | 9.98 | 0.01 | 0.10% | 9.94 | 10.09 | 56795 | 5673.43 | 0.60% |
| 2025-07-16 | 9.96 | 9.97 | -0.07 | -0.70% | 9.92 | 10.06 | 66631 | 6656.16 | 0.70% |
| 2025-07-15 | 10.10 | 10.04 | -0.12 | -1.18% | 9.91 | 10.16 | 113715 | 11366.50 | 1.20% |
| 2025-07-14 | 10.12 | 10.16 | 0.05 | 0.49% | 10.11 | 10.51 | 153261 | 15736.36 | 1.61% |
| 2025-07-11 | 10.20 | 10.11 | -0.06 | -0.59% | 10.09 | 10.25 | 98674 | 10015.96 | 1.04% |
| 2025-07-10 | 10.03 | 10.17 | 0.17 | 1.70% | 9.96 | 10.18 | 103739 | 10482.44 | 1.09% |
| 2025-07-09 | 10.15 | 10.00 | -0.14 | -1.38% | 9.97 | 10.15 | 82887 | 8316.09 | 0.87% |
| 2025-07-08 | 10.10 | 10.14 | 0.09 | 0.90% | 10.05 | 10.24 | 93803 | 9506.22 | 0.99% |
| 2025-07-07 | 9.85 | 10.05 | 0.19 | 1.93% | 9.82 | 10.10 | 106307 | 10621.51 | 1.12% |
| 2025-07-04 | 10.19 | 9.86 | -0.30 | -2.95% | 9.84 | 10.19 | 142509 | 14193.08 | 1.50% |
| 2025-07-03 | 10.16 | 10.16 | 0.03 | 0.30% | 10.08 | 10.24 | 91867 | 9334.63 | 0.97% |
| 2025-07-02 | 10.02 | 10.13 | 0.05 | 0.50% | 9.90 | 10.23 | 108801 | 10975.12 | 1.14% |
| 2025-07-01 | 10.08 | 10.09 | 0.03 | 0.30% | 10.00 | 10.22 | 109290 | 11023.75 | 1.15% |
| 2025-06-30 | 10.28 | 10.06 | -0.14 | -1.37% | 10.01 | 10.38 | 139998 | 14141.61 | 1.47% |
| 2025-06-27 | 10.00 | 10.20 | 0.23 | 2.31% | 9.99 | 10.27 | 179406 | 18175.52 | 1.89% |
| 2025-06-26 | 9.88 | 9.97 | 0.08 | 0.81% | 9.85 | 10.20 | 210331 | 21069.10 | 2.21% |
| 2025-06-25 | 9.88 | 9.89 | 0.01 | 0.10% | 9.79 | 10.06 | 166592 | 16483.77 | 1.75% |
| 2025-06-24 | 9.80 | 9.88 | 0.02 | 0.20% | 9.77 | 9.95 | 172740 | 17002.17 | 1.82% |
| 2025-06-23 | 9.90 | 9.86 | -0.11 | -1.10% | 9.60 | 9.92 | 308753 | 30175.36 | 3.24% |
| 2025-06-20 | 9.04 | 9.97 | 0.91 | 10.04% | 9.03 | 9.97 | 416036 | 39828.37 | 4.37% |
| 2025-06-19 | 9.07 | 9.06 | -0.05 | -0.55% | 9.01 | 9.30 | 97434 | 8899.71 | 1.02% |
| 2025-06-18 | 9.04 | 9.11 | 0.08 | 0.89% | 8.97 | 9.28 | 97689 | 8890.90 | 1.03% |
| 2025-06-17 | 9.04 | 9.03 | -0.01 | -0.11% | 8.99 | 9.10 | 56726 | 5125.58 | 0.60% |
| 2025-06-16 | 9.01 | 9.04 | 0.00 | 0.00% | 9.00 | 9.13 | 71458 | 6477.15 | 0.75% |
| 2025-06-13 | 9.15 | 9.04 | -0.13 | -1.42% | 8.97 | 9.16 | 91638 | 8296.20 | 0.96% |
| 2025-06-12 | 9.09 | 9.17 | 0.05 | 0.55% | 9.03 | 9.19 | 72906 | 6637.20 | 0.77% |
| 2025-06-11 | 9.00 | 9.12 | 0.14 | 1.56% | 8.97 | 9.24 | 106483 | 9733.23 | 1.12% |
| 2025-06-10 | 9.00 | 8.98 | -0.06 | -0.66% | 8.90 | 9.09 | 58162 | 5232.44 | 0.61% |
| 2025-06-09 | 8.90 | 9.04 | 0.10 | 1.12% | 8.90 | 9.05 | 61922 | 5566.11 | 0.65% |
| 2025-06-06 | 8.91 | 8.94 | 0.03 | 0.34% | 8.89 | 8.99 | 57766 | 5170.96 | 0.61% |
| 2025-06-05 | 8.92 | 8.91 | -0.01 | -0.11% | 8.84 | 8.98 | 43639 | 3878.00 | 0.46% |
| 2025-06-04 | 8.77 | 8.92 | 0.15 | 1.71% | 8.73 | 8.96 | 64740 | 5755.30 | 0.68% |
| 2025-06-03 | 8.73 | 8.77 | 0.00 | 0.00% | 8.68 | 8.79 | 45736 | 4000.29 | 0.48% |
| 2025-05-30 | 8.92 | 8.77 | -0.15 | -1.68% | 8.75 | 8.92 | 68685 | 6040.96 | 0.72% |
| 2025-05-29 | 8.86 | 8.92 | 0.03 | 0.34% | 8.85 | 8.96 | 46433 | 4144.16 | 0.49% |
| 2025-05-28 | 9.01 | 8.89 | -0.12 | -1.33% | 8.85 | 9.02 | 66716 | 5934.68 | 0.70% |
| 2025-05-27 | 8.96 | 9.01 | 0.03 | 0.33% | 8.88 | 9.03 | 59660 | 5340.60 | 0.63% |
| 2025-05-26 | 9.09 | 8.98 | 0.01 | 0.11% | 8.95 | 9.26 | 108511 | 9854.82 | 1.14% |
上证大盘股票行情在线 K线走势图
