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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.13 | 17.65 | 16.95 | 16.98 | -2.13% | 2.23 | 5.72% |
| 2026-01-15 | 17.98 | 18.15 | 17.30 | 17.35 | -2.36% | 3.26 | 8.17% |
| 2026-01-14 | 17.50 | 17.97 | 17.39 | 17.77 | +2.30% | 2.68 | 6.67% |
| 2026-01-13 | 17.55 | 17.78 | 17.32 | 17.37 | -1.03% | 1.74 | 4.37% |
| 2026-01-12 | 17.33 | 17.57 | 17.19 | 17.55 | +1.56% | 1.11 | 2.81% |
| 2026-01-09 | 17.20 | 17.31 | 17.17 | 17.28 | +0.12% | 0.73 | 1.86% |
| 2026-01-08 | 17.12 | 17.32 | 17.00 | 17.26 | +0.41% | 0.88 | 2.27% |
| 2026-01-07 | 17.24 | 17.34 | 17.06 | 17.19 | 0.00% | 1.09 | 2.80% |
| 2026-01-06 | 17.06 | 17.30 | 17.00 | 17.19 | +0.88% | 1.04 | 2.67% |
| 2026-01-05 | 17.07 | 17.08 | 16.84 | 17.04 | -0.23% | 0.91 | 2.35% |
| 2025-12-31 | 16.90 | 17.08 | 16.56 | 17.08 | +1.61% | 1.01 | 2.64% |
| 2025-12-30 | 16.85 | 16.98 | 16.78 | 16.81 | -0.88% | 0.58 | 1.51% |
| 2025-12-29 | 16.96 | 16.99 | 16.83 | 16.96 | 0.00% | 0.52 | 1.37% |
| 2025-12-26 | 17.10 | 17.12 | 16.80 | 16.96 | -0.82% | 0.65 | 1.68% |
| 2025-12-25 | 16.95 | 17.10 | 16.70 | 17.10 | +1.24% | 0.81 | 2.11% |
| 2025-12-24 | 16.65 | 16.93 | 16.54 | 16.89 | +1.14% | 0.76 | 1.99% |
| 2025-12-23 | 17.05 | 17.10 | 16.65 | 16.70 | -2.34% | 0.88 | 2.30% |
| 2025-12-22 | 17.24 | 17.25 | 17.00 | 17.10 | -0.81% | 0.71 | 1.82% |
| 2025-12-19 | 16.88 | 17.25 | 16.82 | 17.24 | +2.13% | 1.20 | 3.09% |
| 2025-12-18 | 16.69 | 17.18 | 16.69 | 16.88 | +0.12% | 1.22 | 3.15% |