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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.73 | 11.85 | 11.66 | 11.81 | +1.90% | 0.73 | 2.73% |
| 2025-06-23 | 11.44 | 11.60 | 11.35 | 11.59 | +1.05% | 0.36 | 1.38% |
| 2025-06-20 | 11.36 | 11.60 | 11.33 | 11.47 | +0.79% | 0.45 | 1.71% |
| 2025-06-19 | 11.49 | 11.59 | 11.29 | 11.38 | -1.13% | 0.45 | 1.73% |
| 2025-06-18 | 11.52 | 11.64 | 11.44 | 11.51 | -0.95% | 0.39 | 1.49% |
| 2025-06-17 | 11.66 | 11.86 | 11.57 | 11.62 | -0.34% | 0.45 | 1.70% |
| 2025-06-16 | 11.50 | 11.69 | 11.45 | 11.66 | +1.30% | 0.43 | 1.62% |
| 2025-06-13 | 11.81 | 11.81 | 11.48 | 11.51 | -2.46% | 0.58 | 2.20% |
| 2025-06-12 | 11.75 | 11.95 | 11.71 | 11.80 | +0.08% | 0.48 | 1.78% |
| 2025-06-11 | 11.78 | 11.90 | 11.73 | 11.79 | +0.51% | 0.57 | 2.12% |
| 2025-06-10 | 11.82 | 11.87 | 11.53 | 11.73 | -0.68% | 0.77 | 2.89% |
| 2025-06-09 | 11.57 | 11.88 | 11.51 | 11.81 | +2.07% | 0.99 | 3.73% |
| 2025-06-06 | 11.51 | 11.60 | 11.40 | 11.57 | +0.78% | 0.44 | 1.71% |
| 2025-06-05 | 11.59 | 11.74 | 11.43 | 11.48 | -1.03% | 0.66 | 2.51% |
| 2025-06-04 | 11.38 | 11.64 | 11.33 | 11.60 | +1.93% | 0.78 | 2.98% |
| 2025-06-03 | 11.18 | 11.38 | 11.13 | 11.38 | +1.70% | 0.64 | 2.48% |
| 2025-05-30 | 11.24 | 11.27 | 11.15 | 11.19 | -0.44% | 0.27 | 1.07% |
| 2025-05-29 | 11.19 | 11.26 | 11.14 | 11.24 | +0.45% | 0.35 | 1.36% |
| 2025-05-28 | 11.18 | 11.21 | 11.12 | 11.19 | +0.09% | 0.29 | 1.14% |
| 2025-05-27 | 11.06 | 11.22 | 11.04 | 11.18 | +0.72% | 0.35 | 1.38% |