西藏旅游(600749)股票行情
西藏旅游(600749)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 |
|---|
| 2026-02-06 | 17.13 | 16.69 | -0.39 | -2.28% | 16.56 | 17.20 | 68238 | 11426.21 | 3.01% |
| 2026-02-05 | 16.56 | 17.08 | 0.43 | 2.58% | 16.50 | 17.44 | 104433 | 17845.34 | 4.60% |
| 2026-02-04 | 16.51 | 16.65 | 0.14 | 0.85% | 16.43 | 16.72 | 39480 | 6560.57 | 1.74% |
| 2026-02-03 | 16.45 | 16.51 | 0.11 | 0.67% | 16.34 | 16.64 | 50262 | 8277.67 | 2.21% |
| 2026-02-02 | 16.49 | 16.40 | -0.22 | -1.32% | 16.32 | 16.84 | 53199 | 8826.36 | 2.34% |
| 2026-01-30 | 16.49 | 16.62 | 0.13 | 0.79% | 16.40 | 16.83 | 75412 | 12579.85 | 3.32% |
| 2026-01-29 | 16.34 | 16.49 | 0.21 | 1.29% | 15.99 | 16.52 | 54266 | 8869.95 | 2.39% |
| 2026-01-28 | 16.60 | 16.28 | -0.33 | -1.99% | 16.20 | 16.67 | 67952 | 11114.91 | 2.99% |
| 2026-01-27 | 16.90 | 16.61 | -0.41 | -2.41% | 16.41 | 17.09 | 82958 | 13774.42 | 3.66% |
| 2026-01-26 | 17.64 | 17.02 | -0.61 | -3.46% | 16.87 | 17.65 | 94955 | 16261.39 | 4.18% |
| 2026-01-23 | 17.28 | 17.63 | 0.34 | 1.97% | 17.24 | 17.63 | 69960 | 12246.93 | 3.08% |
| 2026-01-22 | 17.21 | 17.29 | 0.05 | 0.29% | 16.95 | 17.36 | 65468 | 11243.70 | 2.88% |
| 2026-01-21 | 17.38 | 17.24 | -0.19 | -1.09% | 17.01 | 17.38 | 65456 | 11238.53 | 2.88% |
| 2026-01-20 | 17.44 | 17.43 | 0.03 | 0.17% | 17.34 | 17.73 | 99318 | 17403.20 | 4.38% |
| 2026-01-19 | 16.80 | 17.40 | 0.42 | 2.47% | 16.80 | 17.44 | 111935 | 19331.28 | 4.93% |
| 2026-01-16 | 17.13 | 16.98 | -0.37 | -2.13% | 16.95 | 17.65 | 129803 | 22275.57 | 5.72% |
| 2026-01-15 | 17.98 | 17.35 | -0.42 | -2.36% | 17.30 | 18.15 | 185374 | 32643.27 | 8.17% |
| 2026-01-14 | 17.50 | 17.77 | 0.40 | 2.30% | 17.39 | 17.97 | 151369 | 26820.31 | 6.67% |
| 2026-01-13 | 17.55 | 17.37 | -0.18 | -1.03% | 17.32 | 17.78 | 99149 | 17414.66 | 4.37% |
| 2026-01-12 | 17.33 | 17.55 | 0.27 | 1.56% | 17.19 | 17.57 | 63833 | 11115.69 | 2.81% |
| 2026-01-09 | 17.20 | 17.28 | 0.02 | 0.12% | 17.17 | 17.31 | 42185 | 7277.50 | 1.86% |
| 2026-01-08 | 17.12 | 17.26 | 0.07 | 0.41% | 17.00 | 17.32 | 51427 | 8840.12 | 2.27% |
| 2026-01-07 | 17.24 | 17.19 | 0.00 | 0.00% | 17.06 | 17.34 | 63585 | 10934.14 | 2.80% |
| 2026-01-06 | 17.06 | 17.19 | 0.15 | 0.88% | 17.00 | 17.30 | 60619 | 10397.20 | 2.67% |
| 2026-01-05 | 17.07 | 17.04 | -0.04 | -0.23% | 16.84 | 17.08 | 53399 | 9052.50 | 2.35% |
| 2025-12-31 | 16.90 | 17.08 | 0.27 | 1.61% | 16.56 | 17.08 | 59915 | 10105.97 | 2.64% |
| 2025-12-30 | 16.85 | 16.81 | -0.15 | -0.88% | 16.78 | 16.98 | 34382 | 5796.12 | 1.51% |
| 2025-12-29 | 16.96 | 16.96 | 0.00 | 0.00% | 16.83 | 16.99 | 31016 | 5242.69 | 1.37% |
| 2025-12-26 | 17.10 | 16.96 | -0.14 | -0.82% | 16.80 | 17.12 | 38148 | 6468.42 | 1.68% |
| 2025-12-25 | 16.95 | 17.10 | 0.21 | 1.24% | 16.70 | 17.10 | 47914 | 8124.53 | 2.11% |
| 2025-12-24 | 16.65 | 16.89 | 0.19 | 1.14% | 16.54 | 16.93 | 45112 | 7558.80 | 1.99% |
| 2025-12-23 | 17.05 | 16.70 | -0.40 | -2.34% | 16.65 | 17.10 | 52228 | 8755.46 | 2.30% |
| 2025-12-22 | 17.24 | 17.10 | -0.14 | -0.81% | 17.00 | 17.25 | 41251 | 7055.20 | 1.82% |
| 2025-12-19 | 16.88 | 17.24 | 0.36 | 2.13% | 16.82 | 17.25 | 70166 | 12031.83 | 3.09% |
| 2025-12-18 | 16.69 | 16.88 | 0.02 | 0.12% | 16.69 | 17.18 | 71543 | 12178.99 | 3.15% |
| 2025-12-17 | 16.50 | 16.86 | 0.26 | 1.57% | 16.50 | 16.99 | 64710 | 10848.73 | 2.85% |
| 2025-12-16 | 16.73 | 16.60 | -0.11 | -0.66% | 16.48 | 17.11 | 62633 | 10454.02 | 2.76% |
| 2025-12-15 | 16.52 | 16.71 | 0.09 | 0.54% | 16.50 | 17.44 | 81752 | 13845.66 | 3.60% |
| 2025-12-12 | 16.70 | 16.62 | -0.02 | -0.12% | 16.52 | 16.87 | 29309 | 4896.54 | 1.29% |
| 2025-12-11 | 17.03 | 16.64 | -0.38 | -2.23% | 16.62 | 17.03 | 38283 | 6410.97 | 1.69% |
| 2025-12-10 | 16.93 | 17.02 | 0.01 | 0.06% | 16.86 | 17.12 | 31338 | 5324.61 | 1.38% |
| 2025-12-09 | 17.06 | 17.01 | -0.10 | -0.58% | 16.94 | 17.16 | 30207 | 5147.33 | 1.33% |
| 2025-12-08 | 16.90 | 17.11 | 0.16 | 0.94% | 16.87 | 17.16 | 33089 | 5633.92 | 1.46% |
| 2025-12-05 | 16.73 | 16.95 | 0.17 | 1.01% | 16.61 | 16.99 | 35031 | 5900.41 | 1.54% |
| 2025-12-04 | 17.03 | 16.78 | -0.33 | -1.93% | 16.70 | 17.11 | 42442 | 7137.63 | 1.87% |
| 2025-12-03 | 17.26 | 17.11 | -0.23 | -1.33% | 17.09 | 17.38 | 35578 | 6110.27 | 1.57% |
| 2025-12-02 | 17.40 | 17.34 | -0.06 | -0.34% | 17.11 | 17.67 | 51564 | 8966.00 | 2.27% |
| 2025-12-01 | 17.45 | 17.40 | 0.07 | 0.40% | 17.30 | 17.73 | 40212 | 7013.17 | 1.77% |
| 2025-11-28 | 17.10 | 17.33 | 0.18 | 1.05% | 17.01 | 17.35 | 39359 | 6777.88 | 1.73% |
| 2025-11-27 | 17.17 | 17.15 | -0.02 | -0.12% | 17.11 | 17.34 | 36669 | 6312.60 | 1.62% |
| 2025-11-26 | 17.31 | 17.17 | -0.18 | -1.04% | 17.11 | 17.47 | 41060 | 7086.32 | 1.81% |
| 2025-11-25 | 17.18 | 17.35 | 0.17 | 0.99% | 17.18 | 17.50 | 42761 | 7425.76 | 1.88% |
| 2025-11-24 | 16.85 | 17.18 | 0.35 | 2.08% | 16.85 | 17.28 | 50674 | 8667.19 | 2.23% |
| 2025-11-21 | 17.00 | 16.83 | -0.44 | -2.55% | 16.72 | 17.36 | 67292 | 11414.47 | 2.96% |
| 2025-11-20 | 17.60 | 17.27 | -0.32 | -1.82% | 17.18 | 17.68 | 67713 | 11736.63 | 2.98% |
| 2025-11-19 | 17.95 | 17.59 | -0.26 | -1.46% | 17.37 | 17.96 | 71105 | 12492.38 | 3.13% |
| 2025-11-18 | 18.30 | 17.85 | -0.50 | -2.72% | 17.74 | 18.30 | 88142 | 15814.82 | 3.88% |
| 2025-11-17 | 18.23 | 18.35 | 0.12 | 0.66% | 18.17 | 18.43 | 58830 | 10782.49 | 2.59% |
| 2025-11-14 | 18.35 | 18.23 | -0.17 | -0.92% | 18.20 | 18.67 | 67121 | 12305.81 | 2.96% |
| 2025-11-13 | 18.21 | 18.40 | 0.29 | 1.60% | 18.13 | 18.47 | 74138 | 13582.50 | 3.27% |
| 2025-11-12 | 18.67 | 18.11 | -0.47 | -2.53% | 18.05 | 18.67 | 90091 | 16429.54 | 3.97% |
| 2025-11-11 | 18.66 | 18.58 | -0.10 | -0.54% | 18.32 | 18.68 | 75129 | 13909.17 | 3.31% |
| 2025-11-10 | 18.32 | 18.68 | 0.35 | 1.91% | 18.28 | 18.70 | 85878 | 15915.35 | 3.78% |
| 2025-11-07 | 18.36 | 18.33 | -0.10 | -0.54% | 18.26 | 18.65 | 81507 | 15042.52 | 3.59% |
| 2025-11-06 | 18.59 | 18.43 | -0.36 | -1.92% | 18.11 | 18.63 | 136551 | 24994.28 | 6.02% |
| 2025-11-05 | 19.10 | 18.79 | -0.40 | -2.08% | 18.77 | 19.69 | 220972 | 42496.20 | 9.74% |
| 2025-11-04 | 19.13 | 19.19 | 0.22 | 1.16% | 18.78 | 19.23 | 108207 | 20599.90 | 4.77% |
| 2025-11-03 | 18.98 | 18.97 | 0.11 | 0.58% | 18.75 | 19.00 | 72856 | 13770.11 | 3.21% |
| 2025-10-31 | 18.28 | 18.86 | 0.58 | 3.17% | 18.28 | 18.94 | 120931 | 22664.78 | 5.33% |
| 2025-10-30 | 18.79 | 18.28 | -0.40 | -2.14% | 18.26 | 18.79 | 74362 | 13687.66 | 3.28% |
| 2025-10-29 | 18.85 | 18.68 | -0.22 | -1.16% | 18.46 | 18.91 | 88004 | 16401.15 | 3.88% |
| 2025-10-28 | 18.75 | 18.90 | 0.32 | 1.72% | 18.60 | 19.08 | 106131 | 20051.97 | 4.68% |
| 2025-10-27 | 18.24 | 18.58 | 0.32 | 1.75% | 18.21 | 18.60 | 97869 | 18101.12 | 4.31% |
| 2025-10-24 | 18.53 | 18.26 | -0.28 | -1.51% | 18.18 | 18.73 | 111414 | 20410.82 | 4.91% |
| 2025-10-23 | 18.67 | 18.54 | -0.19 | -1.01% | 18.26 | 19.40 | 145153 | 27092.74 | 6.40% |
| 2025-10-22 | 18.52 | 18.73 | 0.15 | 0.81% | 18.50 | 18.95 | 88568 | 16589.12 | 3.90% |
| 2025-10-21 | 18.42 | 18.58 | 0.18 | 0.98% | 18.23 | 18.71 | 99221 | 18391.05 | 4.37% |
| 2025-10-20 | 18.05 | 18.40 | 0.55 | 3.08% | 17.96 | 18.56 | 119674 | 21915.86 | 5.27% |
| 2025-10-17 | 18.08 | 17.85 | -0.22 | -1.22% | 17.85 | 18.35 | 112539 | 20382.99 | 4.96% |
| 2025-10-16 | 18.49 | 18.07 | -0.36 | -1.95% | 17.98 | 18.55 | 91260 | 16631.72 | 4.02% |
上证大盘股票行情在线 K线走势图
西藏旅游(600749)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
