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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.95 | 17.96 | 17.37 | 17.59 | -1.46% | 1.25 | 3.13% |
| 2025-11-18 | 18.30 | 18.30 | 17.74 | 17.85 | -2.72% | 1.58 | 3.88% |
| 2025-11-17 | 18.23 | 18.43 | 18.17 | 18.35 | +0.66% | 1.08 | 2.59% |
| 2025-11-14 | 18.35 | 18.67 | 18.20 | 18.23 | -0.92% | 1.23 | 2.96% |
| 2025-11-13 | 18.21 | 18.47 | 18.13 | 18.40 | +1.60% | 1.36 | 3.27% |
| 2025-11-12 | 18.67 | 18.67 | 18.05 | 18.11 | -2.53% | 1.64 | 3.97% |
| 2025-11-11 | 18.66 | 18.68 | 18.32 | 18.58 | -0.54% | 1.39 | 3.31% |
| 2025-11-10 | 18.32 | 18.70 | 18.28 | 18.68 | +1.91% | 1.59 | 3.78% |
| 2025-11-07 | 18.36 | 18.65 | 18.26 | 18.33 | -0.54% | 1.50 | 3.59% |
| 2025-11-06 | 18.59 | 18.63 | 18.11 | 18.43 | -1.92% | 2.50 | 6.02% |
| 2025-11-05 | 19.10 | 19.69 | 18.77 | 18.79 | -2.08% | 4.25 | 9.74% |
| 2025-11-04 | 19.13 | 19.23 | 18.78 | 19.19 | +1.16% | 2.06 | 4.77% |
| 2025-11-03 | 18.98 | 19.00 | 18.75 | 18.97 | +0.58% | 1.38 | 3.21% |
| 2025-10-31 | 18.28 | 18.94 | 18.28 | 18.86 | +3.17% | 2.27 | 5.33% |
| 2025-10-30 | 18.79 | 18.79 | 18.26 | 18.28 | -2.14% | 1.37 | 3.28% |
| 2025-10-29 | 18.85 | 18.91 | 18.46 | 18.68 | -1.16% | 1.64 | 3.88% |
| 2025-10-28 | 18.75 | 19.08 | 18.60 | 18.90 | +1.72% | 2.01 | 4.68% |
| 2025-10-27 | 18.24 | 18.60 | 18.21 | 18.58 | +1.75% | 1.81 | 4.31% |
| 2025-10-24 | 18.53 | 18.73 | 18.18 | 18.26 | -1.51% | 2.04 | 4.91% |
| 2025-10-23 | 18.67 | 19.40 | 18.26 | 18.54 | -1.01% | 2.71 | 6.40% |