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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.01 | 16.01 | 14.65 | 14.81 | -8.13% | 1.30 | 3.77% |
| 2026-03-20 | 16.26 | 16.51 | 16.10 | 16.12 | -1.23% | 0.64 | 1.73% |
| 2026-03-19 | 16.50 | 16.70 | 16.22 | 16.32 | -1.81% | 0.61 | 1.63% |
| 2026-03-18 | 16.56 | 16.66 | 16.32 | 16.62 | +0.36% | 0.59 | 1.59% |
| 2026-03-17 | 16.84 | 16.97 | 16.55 | 16.56 | -1.72% | 0.70 | 1.84% |
| 2026-03-16 | 16.56 | 16.85 | 16.56 | 16.85 | +1.44% | 0.82 | 2.15% |
| 2026-03-13 | 16.58 | 16.89 | 16.52 | 16.61 | +0.12% | 0.86 | 2.26% |
| 2026-03-12 | 16.70 | 16.76 | 16.55 | 16.59 | -0.66% | 0.55 | 1.46% |
| 2026-03-11 | 16.72 | 16.79 | 16.56 | 16.70 | +0.30% | 0.72 | 1.90% |
| 2026-03-10 | 16.65 | 16.74 | 16.43 | 16.65 | +1.40% | 0.79 | 2.10% |
| 2026-03-09 | 16.16 | 16.47 | 16.10 | 16.42 | +0.49% | 0.72 | 1.95% |
| 2026-03-06 | 15.84 | 16.37 | 15.84 | 16.34 | +3.16% | 1.00 | 2.71% |
| 2026-03-05 | 15.99 | 16.13 | 15.80 | 15.84 | -0.38% | 0.66 | 1.83% |
| 2026-03-04 | 15.81 | 15.99 | 15.60 | 15.90 | +0.76% | 0.70 | 1.94% |
| 2026-03-03 | 15.97 | 16.18 | 15.77 | 15.78 | -0.38% | 0.80 | 2.20% |
| 2026-03-02 | 16.16 | 16.34 | 15.82 | 15.84 | -3.53% | 1.07 | 2.96% |
| 2026-02-27 | 16.36 | 16.44 | 16.30 | 16.42 | +0.49% | 0.47 | 1.25% |
| 2026-02-26 | 16.52 | 16.65 | 16.28 | 16.34 | -1.09% | 0.73 | 1.97% |
| 2026-02-25 | 16.36 | 16.54 | 16.31 | 16.52 | +1.04% | 0.54 | 1.46% |
| 2026-02-24 | 16.59 | 16.64 | 16.26 | 16.35 | -0.61% | 0.64 | 1.72% |