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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.46 | 14.47 | 13.88 | 14.47 | +10.04% | 3.07 | 9.42% |
| 2025-07-21 | 13.15 | 13.15 | 13.15 | 13.15 | +10.04% | 0.90 | 3.03% |
| 2025-07-18 | 11.90 | 11.99 | 11.87 | 11.95 | +0.67% | 0.45 | 1.66% |
| 2025-07-17 | 11.82 | 11.99 | 11.81 | 11.87 | +0.51% | 0.43 | 1.58% |
| 2025-07-16 | 11.77 | 11.91 | 11.75 | 11.81 | 0.00% | 0.38 | 1.42% |
| 2025-07-15 | 12.04 | 12.11 | 11.70 | 11.81 | -1.91% | 0.71 | 2.65% |
| 2025-07-14 | 12.00 | 12.33 | 12.00 | 12.04 | -0.08% | 0.53 | 1.94% |
| 2025-07-11 | 12.14 | 12.22 | 12.00 | 12.05 | -0.82% | 0.72 | 2.63% |
| 2025-07-10 | 11.88 | 12.37 | 11.85 | 12.15 | +2.27% | 1.32 | 4.80% |
| 2025-07-09 | 11.89 | 11.91 | 11.83 | 11.88 | -0.08% | 0.38 | 1.40% |
| 2025-07-08 | 11.90 | 11.92 | 11.79 | 11.89 | -0.08% | 0.43 | 1.60% |
| 2025-07-07 | 11.72 | 11.98 | 11.71 | 11.90 | +1.28% | 0.55 | 2.04% |
| 2025-07-04 | 11.78 | 11.87 | 11.73 | 11.75 | -0.42% | 0.50 | 1.87% |
| 2025-07-03 | 11.86 | 11.88 | 11.77 | 11.80 | -0.51% | 0.44 | 1.65% |
| 2025-07-02 | 11.90 | 11.99 | 11.80 | 11.86 | -0.34% | 0.58 | 2.16% |
| 2025-07-01 | 11.89 | 11.94 | 11.79 | 11.90 | +0.25% | 0.61 | 2.26% |
| 2025-06-30 | 11.90 | 11.98 | 11.81 | 11.87 | -0.67% | 0.59 | 2.19% |
| 2025-06-27 | 11.88 | 12.13 | 11.80 | 11.95 | 0.00% | 1.07 | 3.97% |
| 2025-06-26 | 11.80 | 12.08 | 11.75 | 11.95 | +1.19% | 1.22 | 4.50% |
| 2025-06-25 | 11.88 | 11.93 | 11.73 | 11.81 | 0.00% | 0.56 | 2.09% |