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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 9.90 | 9.05 | -1.00 | -9.95% | 9.05 | 9.90 | 128431 | 11906.28 | 1.35% |
| 2025-04-03 | 9.95 | 10.05 | 0.02 | 0.20% | 9.95 | 10.14 | 43946 | 4413.40 | 0.46% |
| 2025-04-02 | 9.95 | 10.03 | 0.10 | 1.01% | 9.88 | 10.08 | 54349 | 5438.75 | 0.57% |
| 2025-04-01 | 9.98 | 9.93 | -0.07 | -0.70% | 9.91 | 10.06 | 51186 | 5102.55 | 0.54% |
| 2025-03-31 | 10.18 | 10.00 | -0.18 | -1.77% | 9.92 | 10.23 | 71883 | 7204.58 | 0.76% |
| 2025-03-28 | 10.25 | 10.18 | -0.07 | -0.68% | 10.14 | 10.26 | 46209 | 4707.45 | 0.49% |
| 2025-03-27 | 10.28 | 10.25 | -0.03 | -0.29% | 10.14 | 10.28 | 38196 | 3905.06 | 0.40% |
| 2025-03-26 | 10.20 | 10.28 | 0.02 | 0.19% | 10.18 | 10.33 | 39838 | 4094.36 | 0.42% |
| 2025-03-25 | 10.33 | 10.26 | -0.06 | -0.58% | 10.13 | 10.38 | 63279 | 6467.40 | 0.66% |
| 2025-03-24 | 10.47 | 10.32 | -0.17 | -1.62% | 10.23 | 10.50 | 74971 | 7742.06 | 0.79% |
| 2025-03-21 | 10.57 | 10.49 | -0.08 | -0.76% | 10.45 | 10.62 | 55556 | 5846.56 | 0.58% |
| 2025-03-20 | 10.78 | 10.57 | -0.23 | -2.13% | 10.55 | 10.78 | 78839 | 8391.56 | 0.83% |
| 2025-03-19 | 10.77 | 10.80 | 0.03 | 0.28% | 10.62 | 10.84 | 72904 | 7825.20 | 0.77% |
| 2025-03-18 | 10.93 | 10.77 | -0.09 | -0.83% | 10.75 | 10.94 | 65553 | 7080.65 | 0.69% |
| 2025-03-17 | 10.85 | 10.86 | 0.02 | 0.18% | 10.85 | 11.04 | 90512 | 9908.34 | 0.95% |
| 2025-03-14 | 10.92 | 10.84 | -0.08 | -0.73% | 10.80 | 10.99 | 112450 | 12226.56 | 1.18% |
| 2025-03-13 | 10.65 | 10.92 | 0.21 | 1.96% | 10.65 | 11.04 | 139189 | 15155.77 | 1.46% |
| 2025-03-12 | 10.66 | 10.71 | 0.05 | 0.47% | 10.61 | 10.97 | 152677 | 16433.96 | 1.60% |
| 2025-03-11 | 10.15 | 10.66 | 0.41 | 4.00% | 10.11 | 10.77 | 193501 | 20205.42 | 2.03% |
| 2025-03-10 | 10.20 | 10.25 | 0.06 | 0.59% | 10.15 | 10.27 | 64868 | 6625.27 | 0.68% |
| 2025-03-07 | 10.28 | 10.19 | -0.13 | -1.26% | 10.15 | 10.34 | 68412 | 7004.32 | 0.72% |
| 2025-03-06 | 10.20 | 10.32 | 0.12 | 1.18% | 10.09 | 10.38 | 118469 | 12095.83 | 1.24% |
| 2025-03-05 | 10.32 | 10.20 | -0.16 | -1.54% | 9.76 | 10.36 | 221540 | 22221.26 | 2.33% |
| 2025-03-04 | 10.38 | 10.36 | -0.03 | -0.29% | 10.26 | 10.38 | 68080 | 7026.57 | 0.72% |
| 2025-03-03 | 10.35 | 10.39 | 0.13 | 1.27% | 10.23 | 10.53 | 97704 | 10196.72 | 1.03% |
| 2025-02-28 | 10.41 | 10.26 | -0.21 | -2.01% | 10.21 | 10.48 | 99471 | 10276.73 | 1.05% |
| 2025-02-27 | 10.55 | 10.47 | -0.04 | -0.38% | 10.40 | 10.65 | 86761 | 9126.10 | 0.91% |
| 2025-02-26 | 10.43 | 10.51 | 0.12 | 1.15% | 10.33 | 10.56 | 88447 | 9263.11 | 0.93% |
| 2025-02-25 | 10.31 | 10.39 | 0.02 | 0.19% | 10.23 | 10.74 | 100371 | 10494.28 | 1.05% |
| 2025-02-24 | 10.44 | 10.37 | -0.09 | -0.86% | 10.34 | 10.55 | 88963 | 9277.64 | 0.93% |
| 2025-02-21 | 10.48 | 10.46 | 0.03 | 0.29% | 10.29 | 10.51 | 100878 | 10472.45 | 1.06% |
| 2025-02-20 | 10.54 | 10.43 | -0.16 | -1.51% | 10.40 | 10.57 | 72165 | 7540.67 | 0.76% |
| 2025-02-19 | 10.39 | 10.59 | 0.19 | 1.83% | 10.33 | 10.60 | 81997 | 8601.53 | 0.86% |
上证大盘股票行情在线 K线走势图
