西藏旅游 sh.600749
15.31
-0.65%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.38 | 15.57 | 15.28 | 15.31 | -0.65% | 1.06 | 3.03% |
| 2026-05-21 | 15.86 | 16.02 | 15.41 | 15.41 | -2.41% | 1.27 | 3.56% |
| 2026-05-20 | 15.75 | 15.91 | 15.64 | 15.79 | -0.69% | 0.88 | 2.45% |
| 2026-05-19 | 16.00 | 16.24 | 15.61 | 15.90 | -1.00% | 1.51 | 4.18% |
| 2026-05-18 | 16.15 | 16.15 | 15.70 | 16.06 | +0.06% | 1.06 | 2.93% |
| 2026-05-15 | 15.68 | 16.23 | 15.67 | 16.05 | +1.65% | 1.57 | 4.32% |
| 2026-05-14 | 16.23 | 16.23 | 15.71 | 15.79 | -2.83% | 1.59 | 4.41% |
| 2026-05-13 | 16.12 | 16.30 | 15.94 | 16.25 | +0.87% | 1.35 | 3.68% |
| 2026-05-12 | 16.15 | 16.20 | 15.90 | 16.11 | -0.31% | 1.25 | 3.44% |
| 2026-05-11 | 16.42 | 16.45 | 15.93 | 16.16 | -1.46% | 2.14 | 5.87% |
| 2026-05-08 | 16.01 | 16.49 | 15.85 | 16.40 | +2.31% | 2.07 | 5.59% |
| 2026-05-07 | 16.30 | 16.38 | 16.00 | 16.03 | +0.06% | 1.71 | 4.67% |
| 2026-05-06 | 16.01 | 16.12 | 15.81 | 16.02 | -1.35% | 2.01 | 5.55% |
| 2026-04-30 | 16.70 | 16.70 | 16.16 | 16.24 | -2.81% | 2.27 | 6.13% |
| 2026-04-29 | 16.42 | 17.00 | 16.31 | 16.71 | -0.65% | 2.40 | 6.32% |
| 2026-04-28 | 17.32 | 17.41 | 16.66 | 16.82 | -4.59% | 3.10 | 8.07% |
| 2026-04-27 | 18.28 | 18.28 | 17.40 | 17.63 | -3.66% | 3.58 | 8.97% |
| 2026-04-24 | 19.76 | 19.77 | 18.12 | 18.30 | -8.50% | 5.75 | 13.65% |
| 2026-04-23 | 20.21 | 20.77 | 19.70 | 20.00 | -3.71% | 5.87 | 12.80% |
| 2026-04-22 | 20.46 | 21.89 | 20.00 | 20.77 | -1.05% | 8.00 | 16.80% |