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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.52 | 22.09 | 21.30 | 21.91 | +2.86% | 4.91 | 9.98% |
| 2025-09-15 | 21.18 | 21.64 | 21.18 | 21.30 | -0.98% | 2.98 | 6.16% |
| 2025-09-12 | 21.12 | 21.87 | 21.03 | 21.51 | +1.08% | 4.30 | 8.80% |
| 2025-09-11 | 20.82 | 21.30 | 20.81 | 21.28 | +0.95% | 4.23 | 8.84% |
| 2025-09-10 | 20.43 | 21.39 | 20.43 | 21.08 | +1.89% | 5.04 | 10.55% |
| 2025-09-09 | 21.87 | 22.05 | 20.54 | 20.69 | -7.84% | 6.83 | 14.17% |
| 2025-09-08 | 23.65 | 24.70 | 22.33 | 22.45 | -9.15% | 8.76 | 16.51% |
| 2025-09-05 | 26.69 | 26.69 | 24.30 | 24.71 | -8.48% | 9.96 | 17.56% |
| 2025-09-04 | 25.68 | 27.86 | 25.52 | 27.00 | +2.43% | 13.62 | 22.29% |
| 2025-09-03 | 26.00 | 26.67 | 24.42 | 26.36 | +3.21% | 11.69 | 19.92% |
| 2025-09-02 | 24.20 | 26.44 | 23.61 | 25.54 | +4.63% | 9.89 | 17.39% |
| 2025-09-01 | 23.93 | 24.83 | 22.45 | 24.41 | -0.08% | 6.40 | 11.69% |
| 2025-08-29 | 24.77 | 25.47 | 24.40 | 24.43 | -1.17% | 6.30 | 11.16% |
| 2025-08-28 | 24.70 | 25.77 | 24.33 | 24.72 | -1.94% | 8.01 | 14.14% |
| 2025-08-27 | 23.60 | 25.73 | 23.60 | 25.21 | +5.75% | 10.30 | 18.37% |
| 2025-08-26 | 24.21 | 24.61 | 23.74 | 23.84 | -2.61% | 6.02 | 11.00% |
| 2025-08-25 | 24.80 | 25.26 | 24.22 | 24.48 | -1.69% | 7.50 | 13.34% |
| 2025-08-22 | 24.80 | 25.50 | 23.80 | 24.90 | -2.96% | 7.30 | 12.94% |
| 2025-08-21 | 26.96 | 27.97 | 24.89 | 25.66 | -3.86% | 12.30 | 20.53% |
| 2025-08-20 | 27.55 | 29.51 | 26.54 | 26.69 | -9.49% | 15.24 | 24.63% |