西藏天路(600326)股票行情 西藏天路股票行情 600326股票行情_爱股网
西藏天路(600326)股票行情
西藏天路(600326)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 11.96 | 12.06 | 0.14 | 1.17% | 11.96 | 12.25 | 522666 | 63232.02 | 3.91% |
| 2025-10-24 | 12.12 | 11.92 | -0.20 | -1.65% | 11.88 | 12.18 | 517281 | 61919.97 | 3.87% |
| 2025-10-23 | 12.32 | 12.12 | -0.21 | -1.70% | 11.90 | 12.39 | 647440 | 78207.53 | 4.85% |
| 2025-10-22 | 12.22 | 12.33 | 0.03 | 0.24% | 12.22 | 12.58 | 665427 | 82583.13 | 4.98% |
| 2025-10-21 | 12.08 | 12.30 | 0.20 | 1.65% | 12.05 | 12.33 | 575770 | 70551.98 | 4.31% |
| 2025-10-20 | 12.07 | 12.10 | 0.03 | 0.25% | 11.97 | 12.27 | 486889 | 58907.57 | 3.64% |
| 2025-10-17 | 12.28 | 12.07 | -0.22 | -1.79% | 12.00 | 12.77 | 755089 | 93687.77 | 5.65% |
| 2025-10-16 | 12.81 | 12.29 | -0.63 | -4.88% | 12.26 | 12.82 | 739577 | 92036.51 | 5.54% |
| 2025-10-15 | 12.87 | 12.92 | 0.09 | 0.70% | 12.68 | 13.08 | 631782 | 81206.27 | 4.73% |
| 2025-10-14 | 13.00 | 12.83 | -0.09 | -0.70% | 12.75 | 13.28 | 989484 | 128713.12 | 7.41% |
| 2025-10-13 | 12.31 | 12.92 | 0.05 | 0.39% | 12.27 | 13.10 | 1016795 | 129285.23 | 7.61% |
| 2025-10-10 | 12.31 | 12.87 | 0.57 | 4.63% | 12.27 | 13.37 | 1838163 | 236827.14 | 13.76% |
| 2025-10-09 | 12.23 | 12.30 | 0.10 | 0.82% | 12.16 | 12.33 | 454162 | 55685.93 | 3.40% |
| 2025-09-30 | 12.15 | 12.20 | 0.05 | 0.41% | 12.13 | 12.26 | 335176 | 40871.38 | 2.51% |
| 2025-09-29 | 12.22 | 12.15 | -0.08 | -0.65% | 11.88 | 12.22 | 606130 | 73208.42 | 4.54% |
| 2025-09-26 | 12.29 | 12.23 | -0.10 | -0.81% | 12.18 | 12.43 | 480247 | 59084.80 | 3.60% |
| 2025-09-25 | 12.60 | 12.33 | -0.19 | -1.52% | 12.33 | 12.68 | 564678 | 70381.40 | 4.23% |
| 2025-09-24 | 12.54 | 12.52 | -0.09 | -0.71% | 12.34 | 12.57 | 658250 | 82016.12 | 4.93% |
| 2025-09-23 | 13.18 | 12.61 | -0.72 | -5.40% | 12.31 | 13.25 | 1292404 | 163267.34 | 9.68% |
| 2025-09-22 | 13.56 | 13.33 | -0.47 | -3.41% | 13.08 | 13.60 | 1169876 | 155201.58 | 8.77% |
| 2025-09-19 | 13.37 | 13.80 | 0.36 | 2.68% | 13.31 | 14.11 | 1611692 | 222697.95 | 12.08% |
| 2025-09-18 | 13.45 | 13.44 | -0.21 | -1.54% | 13.27 | 13.87 | 1209831 | 163870.97 | 9.06% |
| 2025-09-17 | 13.60 | 13.65 | 0.16 | 1.19% | 13.52 | 13.95 | 1077199 | 147638.61 | 8.07% |
| 2025-09-16 | 13.59 | 13.49 | -0.02 | -0.15% | 13.38 | 13.70 | 542822 | 73412.27 | 4.07% |
| 2025-09-15 | 13.70 | 13.51 | -0.27 | -1.96% | 13.47 | 13.76 | 695011 | 94207.70 | 5.21% |
| 2025-09-12 | 13.65 | 13.78 | 0.08 | 0.58% | 13.58 | 13.93 | 1063432 | 146340.00 | 7.97% |
| 2025-09-11 | 13.38 | 13.70 | 0.28 | 2.09% | 13.31 | 13.84 | 1148449 | 157119.34 | 8.60% |
| 2025-09-10 | 13.12 | 13.42 | 0.31 | 2.36% | 13.12 | 13.62 | 831435 | 111414.18 | 6.23% |
| 2025-09-09 | 13.49 | 13.11 | -0.42 | -3.10% | 13.08 | 13.50 | 819300 | 108607.13 | 6.14% |
| 2025-09-08 | 13.67 | 13.53 | -0.18 | -1.31% | 13.44 | 13.78 | 729848 | 99013.12 | 5.47% |
| 2025-09-05 | 13.87 | 13.71 | -0.16 | -1.15% | 13.29 | 13.94 | 1099083 | 148984.39 | 8.23% |
| 2025-09-04 | 13.84 | 13.87 | -0.08 | -0.57% | 13.66 | 14.28 | 1136162 | 159070.77 | 8.51% |
| 2025-09-03 | 14.08 | 13.95 | -0.08 | -0.57% | 13.79 | 14.16 | 877792 | 122938.81 | 6.61% |
| 2025-09-02 | 14.53 | 14.03 | -0.50 | -3.44% | 13.95 | 14.57 | 974318 | 137745.89 | 7.34% |
| 2025-09-01 | 14.40 | 14.53 | 0.04 | 0.28% | 14.34 | 14.67 | 885664 | 128314.05 | 6.67% |
| 2025-08-29 | 14.50 | 14.49 | 0.04 | 0.28% | 14.38 | 14.96 | 1343682 | 197204.55 | 10.12% |
| 2025-08-28 | 14.41 | 14.45 | -0.12 | -0.82% | 13.84 | 14.56 | 1708038 | 242639.25 | 12.86% |
| 2025-08-27 | 15.19 | 14.57 | -0.61 | -4.02% | 14.57 | 15.20 | 1606430 | 240652.03 | 12.10% |
| 2025-08-26 | 15.38 | 15.18 | -0.23 | -1.49% | 15.16 | 15.48 | 1186403 | 180898.42 | 8.93% |
| 2025-08-25 | 15.41 | 15.41 | -0.10 | -0.64% | 15.28 | 15.72 | 1397414 | 216078.03 | 10.52% |
| 2025-08-22 | 15.24 | 15.51 | -0.06 | -0.39% | 15.17 | 15.62 | 1307017 | 201617.81 | 9.84% |
| 2025-08-21 | 16.60 | 15.57 | -0.52 | -3.23% | 15.42 | 16.60 | 2184830 | 348521.62 | 16.45% |
| 2025-08-20 | 16.39 | 16.09 | -0.50 | -3.01% | 15.85 | 16.75 | 1923993 | 310020.50 | 14.49% |
| 2025-08-19 | 16.77 | 16.59 | -0.45 | -2.64% | 16.55 | 17.50 | 2758030 | 467266.62 | 20.77% |
| 2025-08-18 | 16.20 | 17.04 | 1.02 | 6.37% | 15.98 | 17.47 | 3132157 | 524983.69 | 23.59% |
| 2025-08-15 | 16.00 | 16.02 | -0.39 | -2.38% | 14.81 | 16.37 | 2745965 | 431972.50 | 20.68% |
| 2025-08-14 | 15.97 | 16.41 | 0.38 | 2.37% | 15.87 | 17.10 | 3569258 | 592519.81 | 26.88% |
| 2025-08-13 | 15.89 | 16.03 | 0.24 | 1.52% | 15.84 | 16.29 | 1969479 | 315774.44 | 14.83% |
| 2025-08-12 | 16.37 | 15.79 | -0.73 | -4.42% | 15.76 | 16.52 | 2405411 | 386191.28 | 18.11% |
| 2025-08-11 | 16.40 | 16.52 | 0.15 | 0.92% | 16.11 | 16.80 | 3137699 | 516498.06 | 23.63% |
| 2025-08-08 | 15.07 | 16.37 | 1.13 | 7.41% | 15.05 | 16.76 | 3876814 | 619663.50 | 29.20% |
| 2025-08-07 | 15.01 | 15.24 | -0.58 | -3.67% | 14.89 | 15.88 | 2919035 | 446837.81 | 21.98% |
| 2025-08-06 | 16.86 | 15.82 | -1.76 | -10.01% | 15.82 | 16.87 | 2986799 | 478891.97 | 22.49% |
| 2025-08-05 | 17.09 | 17.58 | 0.11 | 0.63% | 16.73 | 18.35 | 4076608 | 713618.94 | 30.70% |
| 2025-08-04 | 18.60 | 17.47 | -0.73 | -4.01% | 17.45 | 19.29 | 3780204 | 696305.62 | 28.47% |
| 2025-08-01 | 18.41 | 18.20 | -0.95 | -4.96% | 18.00 | 18.86 | 3329524 | 612996.94 | 25.07% |
| 2025-07-31 | 17.86 | 19.15 | 1.24 | 6.92% | 17.50 | 19.50 | 4440365 | 816727.19 | 33.44% |
| 2025-07-30 | 17.02 | 17.91 | 0.68 | 3.95% | 17.00 | 18.86 | 5272392 | 949599.00 | 39.71% |
| 2025-07-29 | 15.40 | 17.23 | 1.57 | 10.03% | 15.02 | 17.23 | 5043972 | 813004.12 | 37.99% |
| 2025-07-28 | 14.77 | 15.66 | 0.23 | 1.49% | 14.67 | 15.73 | 4721282 | 722692.38 | 35.56% |
| 2025-07-25 | 15.43 | 15.43 | 1.40 | 9.98% | 14.99 | 15.43 | 6083084 | 933674.50 | 45.81% |
| 2025-07-24 | 14.03 | 14.03 | 1.28 | 10.04% | 14.03 | 14.03 | 996114 | 139754.86 | 7.50% |
| 2025-07-23 | 12.75 | 12.75 | 1.16 | 10.01% | 12.75 | 12.75 | 37653 | 4800.78 | 0.28% |
| 2025-07-22 | 11.59 | 11.59 | 1.05 | 9.96% | 11.59 | 11.59 | 69458 | 8050.22 | 0.52% |
| 2025-07-21 | 10.54 | 10.54 | 0.96 | 10.02% | 10.54 | 10.54 | 99350 | 10471.48 | 0.75% |
| 2025-07-18 | 9.66 | 9.58 | -0.07 | -0.73% | 9.37 | 9.83 | 1042940 | 100234.12 | 7.85% |
| 2025-07-17 | 9.10 | 9.65 | 0.67 | 7.46% | 8.98 | 9.78 | 1674188 | 158444.55 | 12.61% |
| 2025-07-16 | 9.30 | 8.98 | -0.24 | -2.60% | 8.66 | 9.53 | 1326601 | 121113.16 | 9.99% |
| 2025-07-15 | 9.17 | 9.22 | 0.02 | 0.22% | 9.06 | 9.45 | 812101 | 74857.54 | 6.12% |
| 2025-07-14 | 9.22 | 9.20 | 0.10 | 1.10% | 8.97 | 9.57 | 1135435 | 104851.68 | 8.55% |
| 2025-07-11 | 8.80 | 9.10 | 0.30 | 3.41% | 8.70 | 9.13 | 916636 | 81982.80 | 6.90% |
| 2025-07-10 | 8.46 | 8.80 | 0.32 | 3.77% | 8.43 | 8.86 | 926827 | 80943.34 | 6.98% |
| 2025-07-09 | 8.66 | 8.48 | -0.19 | -2.19% | 8.40 | 8.88 | 705037 | 60598.42 | 5.31% |
| 2025-07-08 | 8.65 | 8.67 | -0.05 | -0.57% | 8.63 | 8.75 | 465300 | 40333.67 | 3.50% |
| 2025-07-07 | 8.40 | 8.72 | 0.34 | 4.06% | 8.36 | 8.85 | 920609 | 79896.98 | 6.93% |
| 2025-07-04 | 8.41 | 8.38 | -0.04 | -0.48% | 8.33 | 8.67 | 513355 | 43399.60 | 3.87% |
| 2025-07-03 | 8.52 | 8.42 | -0.07 | -0.82% | 8.32 | 8.59 | 369392 | 31039.76 | 2.78% |
| 2025-07-02 | 8.54 | 8.49 | 0.01 | 0.12% | 8.43 | 8.64 | 513173 | 43773.23 | 3.86% |
| 2025-07-01 | 8.57 | 8.48 | -0.08 | -0.93% | 8.39 | 8.61 | 449585 | 38157.60 | 3.40% |
| 2025-06-30 | 8.43 | 8.56 | -0.15 | -1.72% | 7.94 | 8.58 | 978531 | 81009.88 | 7.40% |
上证大盘股票行情在线 K线走势图
西藏天路(600326)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
