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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.52 | 18.95 | 18.50 | 18.73 | +0.81% | 1.66 | 3.90% |
| 2025-10-21 | 18.42 | 18.71 | 18.23 | 18.58 | +0.98% | 1.84 | 4.37% |
| 2025-10-20 | 18.05 | 18.56 | 17.96 | 18.40 | +3.08% | 2.19 | 5.27% |
| 2025-10-17 | 18.08 | 18.35 | 17.85 | 17.85 | -1.22% | 2.04 | 4.96% |
| 2025-10-16 | 18.49 | 18.55 | 17.98 | 18.07 | -1.95% | 1.66 | 4.02% |
| 2025-10-15 | 18.19 | 18.45 | 18.05 | 18.43 | +1.65% | 1.83 | 4.39% |
| 2025-10-14 | 18.48 | 18.53 | 18.02 | 18.13 | -0.49% | 1.97 | 4.74% |
| 2025-10-13 | 17.43 | 18.32 | 17.33 | 18.22 | -0.38% | 1.71 | 4.17% |
| 2025-10-10 | 18.23 | 18.65 | 18.15 | 18.29 | +0.66% | 2.19 | 5.25% |
| 2025-10-09 | 18.36 | 18.43 | 18.07 | 18.17 | -1.41% | 2.48 | 6.02% |
| 2025-09-30 | 18.75 | 18.81 | 18.37 | 18.43 | -1.29% | 2.29 | 5.44% |
| 2025-09-29 | 18.55 | 18.93 | 18.36 | 18.67 | -0.48% | 2.26 | 5.33% |
| 2025-09-26 | 19.05 | 19.05 | 18.40 | 18.76 | -1.73% | 2.78 | 6.56% |
| 2025-09-25 | 19.01 | 19.45 | 18.77 | 19.09 | -3.88% | 4.08 | 9.41% |
| 2025-09-24 | 19.19 | 20.36 | 19.19 | 19.86 | -0.50% | 3.84 | 8.59% |
| 2025-09-23 | 21.40 | 21.40 | 19.96 | 19.96 | -10.01% | 5.62 | 12.16% |
| 2025-09-22 | 23.52 | 23.96 | 22.00 | 22.18 | -8.87% | 7.28 | 13.98% |
| 2025-09-19 | 24.00 | 25.50 | 22.93 | 24.34 | +1.59% | 10.52 | 19.25% |
| 2025-09-18 | 22.00 | 24.56 | 21.89 | 23.96 | +7.06% | 10.12 | 19.23% |
| 2025-09-17 | 22.48 | 22.89 | 21.80 | 22.38 | +2.15% | 6.99 | 13.77% |