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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.55 | 16.63 | 16.43 | 16.45 | -0.06% | 0.54 | 1.43% |
| 2026-02-12 | 16.81 | 16.87 | 16.45 | 16.46 | -2.02% | 0.87 | 2.31% |
| 2026-02-11 | 17.18 | 17.20 | 16.78 | 16.80 | -2.61% | 1.22 | 3.18% |
| 2026-02-10 | 16.92 | 17.26 | 16.70 | 17.25 | +1.95% | 1.15 | 2.96% |
| 2026-02-09 | 16.77 | 17.00 | 16.69 | 16.92 | +1.38% | 0.78 | 2.04% |
| 2026-02-06 | 17.13 | 17.20 | 16.56 | 16.69 | -2.28% | 1.14 | 3.01% |
| 2026-02-05 | 16.56 | 17.44 | 16.50 | 17.08 | +2.58% | 1.78 | 4.60% |
| 2026-02-04 | 16.51 | 16.72 | 16.43 | 16.65 | +0.85% | 0.66 | 1.74% |
| 2026-02-03 | 16.45 | 16.64 | 16.34 | 16.51 | +0.67% | 0.83 | 2.21% |
| 2026-02-02 | 16.49 | 16.84 | 16.32 | 16.40 | -1.32% | 0.88 | 2.34% |
| 2026-01-30 | 16.49 | 16.83 | 16.40 | 16.62 | +0.79% | 1.26 | 3.32% |
| 2026-01-29 | 16.34 | 16.52 | 15.99 | 16.49 | +1.29% | 0.89 | 2.39% |
| 2026-01-28 | 16.60 | 16.67 | 16.20 | 16.28 | -1.99% | 1.11 | 2.99% |
| 2026-01-27 | 16.90 | 17.09 | 16.41 | 16.61 | -2.41% | 1.38 | 3.66% |
| 2026-01-26 | 17.64 | 17.65 | 16.87 | 17.02 | -3.46% | 1.63 | 4.18% |
| 2026-01-23 | 17.28 | 17.63 | 17.24 | 17.63 | +1.97% | 1.22 | 3.08% |
| 2026-01-22 | 17.21 | 17.36 | 16.95 | 17.29 | +0.29% | 1.12 | 2.88% |
| 2026-01-21 | 17.38 | 17.38 | 17.01 | 17.24 | -1.09% | 1.12 | 2.88% |
| 2026-01-20 | 17.44 | 17.73 | 17.34 | 17.43 | +0.17% | 1.74 | 4.38% |
| 2026-01-19 | 16.80 | 17.44 | 16.80 | 17.40 | +2.47% | 1.93 | 4.93% |