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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 8.89 | 8.97 | 0.07 | 0.79% | 8.87 | 9.15 | 98010 | 8869.83 | 1.03% |
| 2025-05-22 | 9.04 | 8.90 | -0.14 | -1.55% | 8.90 | 9.06 | 53635 | 4806.10 | 0.56% |
| 2025-05-21 | 9.06 | 9.04 | -0.02 | -0.22% | 8.97 | 9.25 | 83281 | 7553.20 | 0.88% |
| 2025-05-20 | 9.02 | 9.06 | -0.03 | -0.33% | 8.96 | 9.12 | 64208 | 5793.19 | 0.67% |
| 2025-05-19 | 8.84 | 9.09 | 0.27 | 3.06% | 8.81 | 9.10 | 123509 | 11103.31 | 1.30% |
| 2025-05-16 | 8.90 | 8.82 | -0.13 | -1.45% | 8.80 | 8.95 | 87950 | 7791.40 | 0.92% |
| 2025-05-15 | 9.02 | 8.95 | -0.04 | -0.44% | 8.95 | 9.40 | 164009 | 14998.36 | 1.72% |
| 2025-05-14 | 8.90 | 8.99 | 0.07 | 0.78% | 8.86 | 9.01 | 87164 | 7791.66 | 0.92% |
| 2025-05-13 | 9.08 | 8.92 | -0.05 | -0.56% | 8.88 | 9.12 | 64104 | 5745.95 | 0.67% |
| 2025-05-12 | 8.95 | 8.97 | 0.09 | 1.01% | 8.88 | 9.04 | 61918 | 5545.61 | 0.65% |
| 2025-05-09 | 9.08 | 8.88 | -0.18 | -1.99% | 8.87 | 9.09 | 72883 | 6501.57 | 0.77% |
| 2025-05-08 | 9.03 | 9.06 | -0.08 | -0.88% | 9.02 | 9.20 | 66803 | 6076.08 | 0.70% |
| 2025-05-07 | 9.15 | 9.14 | 0.12 | 1.33% | 9.04 | 9.30 | 80452 | 7360.21 | 0.85% |
| 2025-05-06 | 8.91 | 9.02 | 0.16 | 1.81% | 8.83 | 9.03 | 76246 | 6832.08 | 0.80% |
| 2025-04-30 | 8.91 | 8.86 | -0.05 | -0.56% | 8.83 | 9.08 | 58354 | 5203.01 | 0.61% |
| 2025-04-29 | 8.78 | 8.91 | 0.15 | 1.71% | 8.68 | 8.97 | 62294 | 5532.49 | 0.65% |
| 2025-04-28 | 9.09 | 8.76 | -0.30 | -3.31% | 8.75 | 9.10 | 116744 | 10296.35 | 1.23% |
| 2025-04-25 | 9.07 | 9.06 | -0.02 | -0.22% | 9.06 | 9.29 | 71947 | 6594.94 | 0.76% |
| 2025-04-24 | 9.14 | 9.08 | -0.05 | -0.55% | 8.97 | 9.26 | 61027 | 5547.60 | 0.64% |
| 2025-04-23 | 9.18 | 9.13 | -0.05 | -0.54% | 9.12 | 9.31 | 42316 | 3884.86 | 0.44% |
| 2025-04-22 | 9.15 | 9.18 | 0.05 | 0.55% | 9.03 | 9.28 | 69044 | 6331.27 | 0.73% |
| 2025-04-21 | 9.06 | 9.13 | 0.07 | 0.77% | 8.93 | 9.25 | 60589 | 5521.53 | 0.64% |
| 2025-04-18 | 8.92 | 9.06 | 0.08 | 0.89% | 8.79 | 9.16 | 79632 | 7125.71 | 0.84% |
| 2025-04-17 | 8.74 | 8.98 | 0.17 | 1.93% | 8.70 | 9.29 | 116169 | 10490.25 | 1.22% |
| 2025-04-16 | 9.08 | 8.81 | -0.27 | -2.97% | 8.76 | 9.09 | 82737 | 7351.60 | 0.87% |
| 2025-04-15 | 9.16 | 9.08 | -0.11 | -1.20% | 9.07 | 9.25 | 52491 | 4788.98 | 0.55% |
| 2025-04-14 | 9.34 | 9.19 | -0.06 | -0.65% | 9.16 | 9.39 | 77037 | 7142.69 | 0.81% |
| 2025-04-11 | 9.22 | 9.25 | -0.03 | -0.32% | 9.17 | 9.34 | 57336 | 5313.89 | 0.60% |
| 2025-04-10 | 9.03 | 9.28 | 0.35 | 3.92% | 8.99 | 9.35 | 101352 | 9331.00 | 1.07% |
| 2025-04-09 | 8.74 | 8.93 | 0.01 | 0.11% | 8.39 | 9.02 | 121081 | 10585.66 | 1.27% |
| 2025-04-08 | 8.88 | 8.92 | -0.13 | -1.44% | 8.71 | 9.14 | 157617 | 13973.19 | 1.66% |
上证大盘股票行情在线 K线走势图
