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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.50 | 16.99 | 16.50 | 16.86 | +1.57% | 1.08 | 2.85% |
| 2025-12-16 | 16.73 | 17.11 | 16.48 | 16.60 | -0.66% | 1.05 | 2.76% |
| 2025-12-15 | 16.52 | 17.44 | 16.50 | 16.71 | +0.54% | 1.38 | 3.60% |
| 2025-12-12 | 16.70 | 16.87 | 16.52 | 16.62 | -0.12% | 0.49 | 1.29% |
| 2025-12-11 | 17.03 | 17.03 | 16.62 | 16.64 | -2.23% | 0.64 | 1.69% |
| 2025-12-10 | 16.93 | 17.12 | 16.86 | 17.02 | +0.06% | 0.53 | 1.38% |
| 2025-12-09 | 17.06 | 17.16 | 16.94 | 17.01 | -0.58% | 0.51 | 1.33% |
| 2025-12-08 | 16.90 | 17.16 | 16.87 | 17.11 | +0.94% | 0.56 | 1.46% |
| 2025-12-05 | 16.73 | 16.99 | 16.61 | 16.95 | +1.01% | 0.59 | 1.54% |
| 2025-12-04 | 17.03 | 17.11 | 16.70 | 16.78 | -1.93% | 0.71 | 1.87% |
| 2025-12-03 | 17.26 | 17.38 | 17.09 | 17.11 | -1.33% | 0.61 | 1.57% |
| 2025-12-02 | 17.40 | 17.67 | 17.11 | 17.34 | -0.34% | 0.90 | 2.27% |
| 2025-12-01 | 17.45 | 17.73 | 17.30 | 17.40 | +0.40% | 0.70 | 1.77% |
| 2025-11-28 | 17.10 | 17.35 | 17.01 | 17.33 | +1.05% | 0.68 | 1.73% |
| 2025-11-27 | 17.17 | 17.34 | 17.11 | 17.15 | -0.12% | 0.63 | 1.62% |
| 2025-11-26 | 17.31 | 17.47 | 17.11 | 17.17 | -1.04% | 0.71 | 1.81% |
| 2025-11-25 | 17.18 | 17.50 | 17.18 | 17.35 | +0.99% | 0.74 | 1.88% |
| 2025-11-24 | 16.85 | 17.28 | 16.85 | 17.18 | +2.08% | 0.87 | 2.23% |
| 2025-11-21 | 17.00 | 17.36 | 16.72 | 16.83 | -2.55% | 1.14 | 2.96% |
| 2025-11-20 | 17.60 | 17.68 | 17.18 | 17.27 | -1.82% | 1.17 | 2.98% |