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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.00 | 21.49 | 19.82 | 20.99 | +3.45% | 8.09 | 17.07% |
| 2026-04-20 | 20.10 | 22.00 | 19.44 | 20.29 | -0.05% | 8.32 | 17.64% |
| 2026-04-17 | 20.00 | 20.47 | 19.35 | 20.30 | +1.86% | 8.49 | 18.80% |
| 2026-04-16 | 17.95 | 19.93 | 17.90 | 19.93 | +9.99% | 7.48 | 17.22% |
| 2026-04-15 | 18.59 | 18.59 | 17.78 | 18.12 | -0.66% | 4.56 | 11.15% |
| 2026-04-14 | 17.82 | 18.62 | 17.77 | 18.24 | +0.50% | 5.81 | 14.09% |
| 2026-04-13 | 16.99 | 18.20 | 16.86 | 18.15 | +6.83% | 6.50 | 16.30% |
| 2026-04-10 | 15.86 | 17.44 | 15.86 | 16.99 | +7.19% | 5.04 | 12.98% |
| 2026-04-09 | 16.40 | 16.40 | 15.80 | 15.85 | -3.82% | 1.02 | 2.81% |
| 2026-04-08 | 16.10 | 16.48 | 16.02 | 16.48 | +3.97% | 0.82 | 2.21% |
| 2026-04-07 | 15.62 | 15.96 | 15.62 | 15.85 | +1.93% | 0.57 | 1.58% |
| 2026-04-03 | 16.07 | 16.08 | 15.54 | 15.55 | -3.24% | 0.62 | 1.73% |
| 2026-04-02 | 16.29 | 16.29 | 15.91 | 16.07 | -1.41% | 0.48 | 1.32% |
| 2026-04-01 | 16.16 | 16.35 | 15.97 | 16.30 | +1.62% | 0.67 | 1.82% |
| 2026-03-31 | 16.00 | 16.33 | 15.95 | 16.04 | +0.25% | 0.57 | 1.56% |
| 2026-03-30 | 16.00 | 16.24 | 15.91 | 16.00 | -1.30% | 0.51 | 1.41% |
| 2026-03-27 | 15.71 | 16.22 | 15.67 | 16.21 | +2.08% | 0.59 | 1.62% |
| 2026-03-26 | 15.99 | 16.30 | 15.82 | 15.88 | -1.49% | 0.59 | 1.61% |
| 2026-03-25 | 15.68 | 16.19 | 15.50 | 16.12 | +3.47% | 0.88 | 2.42% |
| 2026-03-24 | 15.09 | 15.60 | 14.92 | 15.58 | +5.20% | 0.93 | 2.67% |