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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.92 | 32.38 | 29.31 | 29.49 | +0.17% | 21.08 | 29.96% |
| 2025-08-18 | 27.59 | 29.44 | 27.58 | 29.44 | +10.01% | 9.43 | 14.32% |
| 2025-08-15 | 23.91 | 27.70 | 23.76 | 26.76 | +1.36% | 14.58 | 25.74% |
| 2025-08-14 | 24.54 | 27.39 | 24.10 | 26.40 | +6.02% | 17.30 | 28.45% |
| 2025-08-13 | 23.40 | 25.55 | 23.03 | 24.90 | +7.19% | 11.57 | 21.03% |
| 2025-08-12 | 22.78 | 23.57 | 22.59 | 23.23 | +1.18% | 7.00 | 13.36% |
| 2025-08-11 | 24.20 | 24.20 | 22.86 | 22.96 | -5.32% | 9.39 | 17.77% |
| 2025-08-08 | 23.86 | 25.28 | 23.37 | 24.25 | +2.62% | 11.80 | 21.51% |
| 2025-08-07 | 23.18 | 24.15 | 22.33 | 23.63 | -1.05% | 9.44 | 17.86% |
| 2025-08-06 | 25.89 | 26.32 | 23.88 | 23.88 | -9.99% | 12.71 | 22.47% |
| 2025-08-05 | 24.00 | 27.29 | 23.40 | 26.53 | +4.53% | 15.58 | 27.23% |
| 2025-08-04 | 26.79 | 27.77 | 25.38 | 25.38 | -10.00% | 10.68 | 17.91% |
| 2025-08-01 | 26.52 | 30.00 | 25.38 | 28.20 | 0.00% | 17.80 | 29.88% |
| 2025-07-31 | 28.20 | 28.20 | 26.80 | 28.20 | +9.98% | 12.85 | 20.32% |
| 2025-07-30 | 25.62 | 25.64 | 25.30 | 25.64 | +10.00% | 2.43 | 4.18% |
| 2025-07-29 | 23.31 | 23.31 | 23.31 | 23.31 | +10.00% | 0.93 | 1.76% |
| 2025-07-28 | 20.88 | 21.19 | 20.77 | 21.19 | +10.02% | 2.43 | 5.08% |
| 2025-07-25 | 19.26 | 19.26 | 19.26 | 19.26 | +9.99% | 3.45 | 7.90% |
| 2025-07-24 | 16.98 | 17.51 | 16.86 | 17.51 | +9.99% | 2.30 | 5.87% |
| 2025-07-23 | 15.92 | 15.92 | 15.40 | 15.92 | +10.02% | 5.08 | 14.09% |