西藏旅游(600749)股票行情 西藏旅游股票行情 600749股票行情_爱股网
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 |
|---|
| 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% |
| 2025-10-15 | 18.19 | 18.43 | 0.30 | 1.65% | 18.05 | 18.45 | 99693 | 18251.53 | 4.39% |
| 2025-10-14 | 18.48 | 18.13 | -0.09 | -0.49% | 18.02 | 18.53 | 107690 | 19733.65 | 4.74% |
| 2025-10-13 | 17.43 | 18.22 | -0.07 | -0.38% | 17.33 | 18.32 | 94671 | 17069.56 | 4.17% |
| 2025-10-10 | 18.23 | 18.29 | 0.12 | 0.66% | 18.15 | 18.65 | 119153 | 21923.88 | 5.25% |
| 2025-10-09 | 18.36 | 18.17 | -0.26 | -1.41% | 18.07 | 18.43 | 136561 | 24827.18 | 6.02% |
| 2025-09-30 | 18.75 | 18.43 | -0.24 | -1.29% | 18.37 | 18.81 | 123408 | 22853.26 | 5.44% |
| 2025-09-29 | 18.55 | 18.67 | -0.09 | -0.48% | 18.36 | 18.93 | 120978 | 22645.17 | 5.33% |
| 2025-09-26 | 19.05 | 18.76 | -0.33 | -1.73% | 18.40 | 19.05 | 148829 | 27811.45 | 6.56% |
| 2025-09-25 | 19.01 | 19.09 | -0.77 | -3.88% | 18.77 | 19.45 | 213563 | 40778.46 | 9.41% |
| 2025-09-24 | 19.19 | 19.86 | -0.10 | -0.50% | 19.19 | 20.36 | 195008 | 38355.50 | 8.59% |
| 2025-09-23 | 21.40 | 19.96 | -2.22 | -10.01% | 19.96 | 21.40 | 276096 | 56164.39 | 12.16% |
| 2025-09-22 | 23.52 | 22.18 | -2.16 | -8.87% | 22.00 | 23.96 | 317361 | 72806.58 | 13.98% |
| 2025-09-19 | 24.00 | 24.34 | 0.38 | 1.59% | 22.93 | 25.50 | 436949 | 105168.27 | 19.25% |
| 2025-09-18 | 22.00 | 23.96 | 1.58 | 7.06% | 21.89 | 24.56 | 436522 | 101227.09 | 19.23% |
| 2025-09-17 | 22.48 | 22.38 | 0.47 | 2.15% | 21.80 | 22.89 | 312588 | 69900.25 | 13.77% |
| 2025-09-16 | 21.52 | 21.91 | 0.61 | 2.86% | 21.30 | 22.09 | 226441 | 49067.90 | 9.98% |
| 2025-09-15 | 21.18 | 21.30 | -0.21 | -0.98% | 21.18 | 21.64 | 139794 | 29812.54 | 6.16% |
| 2025-09-12 | 21.12 | 21.51 | 0.23 | 1.08% | 21.03 | 21.87 | 199652 | 42982.57 | 8.80% |
| 2025-09-11 | 20.82 | 21.28 | 0.20 | 0.95% | 20.81 | 21.30 | 200606 | 42272.72 | 8.84% |
| 2025-09-10 | 20.43 | 21.08 | 0.39 | 1.88% | 20.43 | 21.39 | 239506 | 50379.72 | 10.55% |
| 2025-09-09 | 21.87 | 20.69 | -1.76 | -7.84% | 20.54 | 22.05 | 321570 | 68262.91 | 14.17% |
| 2025-09-08 | 23.65 | 22.45 | -2.26 | -9.15% | 22.33 | 24.70 | 374709 | 87572.73 | 16.51% |
| 2025-09-05 | 26.69 | 24.71 | -2.29 | -8.48% | 24.30 | 26.69 | 398495 | 99557.48 | 17.56% |
| 2025-09-04 | 25.68 | 27.00 | 0.64 | 2.43% | 25.52 | 27.86 | 505987 | 136177.75 | 22.29% |
| 2025-09-03 | 26.00 | 26.36 | 0.82 | 3.21% | 24.42 | 26.67 | 452201 | 116901.21 | 19.92% |
| 2025-09-02 | 24.20 | 25.54 | 1.13 | 4.63% | 23.61 | 26.44 | 394680 | 98855.85 | 17.39% |
| 2025-09-01 | 23.93 | 24.41 | -0.02 | -0.08% | 22.45 | 24.83 | 265268 | 63964.16 | 11.69% |
| 2025-08-29 | 24.77 | 24.43 | -0.29 | -1.17% | 24.40 | 25.47 | 253238 | 62985.70 | 11.16% |
| 2025-08-28 | 24.70 | 24.72 | -0.49 | -1.94% | 24.33 | 25.77 | 320944 | 80052.09 | 14.14% |
| 2025-08-27 | 23.60 | 25.21 | 1.37 | 5.75% | 23.60 | 25.73 | 416901 | 103005.53 | 18.37% |
| 2025-08-26 | 24.21 | 23.84 | -0.64 | -2.61% | 23.74 | 24.61 | 249656 | 60212.85 | 11.00% |
| 2025-08-25 | 24.80 | 24.48 | -0.42 | -1.69% | 24.22 | 25.26 | 302688 | 74953.01 | 13.34% |
| 2025-08-22 | 24.80 | 24.90 | -0.76 | -2.96% | 23.80 | 25.50 | 293797 | 73008.27 | 12.94% |
| 2025-08-21 | 26.96 | 25.66 | -1.03 | -3.86% | 24.89 | 27.97 | 465898 | 122974.17 | 20.53% |
| 2025-08-20 | 27.55 | 26.69 | -2.80 | -9.49% | 26.54 | 29.51 | 559023 | 152352.00 | 24.63% |
| 2025-08-19 | 30.92 | 29.49 | 0.05 | 0.17% | 29.31 | 32.38 | 679892 | 210795.02 | 29.96% |
| 2025-08-18 | 27.59 | 29.44 | 2.68 | 10.01% | 27.58 | 29.44 | 324999 | 94276.20 | 14.32% |
| 2025-08-15 | 23.91 | 26.76 | 0.36 | 1.36% | 23.76 | 27.70 | 584228 | 145810.61 | 25.74% |
| 2025-08-14 | 24.54 | 26.40 | 1.50 | 6.02% | 24.10 | 27.39 | 645652 | 173027.41 | 28.45% |
| 2025-08-13 | 23.40 | 24.90 | 1.67 | 7.19% | 23.03 | 25.55 | 477411 | 115706.30 | 21.03% |
| 2025-08-12 | 22.78 | 23.23 | 0.27 | 1.18% | 22.59 | 23.57 | 303243 | 70014.02 | 13.36% |
| 2025-08-11 | 24.20 | 22.96 | -1.29 | -5.32% | 22.86 | 24.20 | 403272 | 93904.45 | 17.77% |
| 2025-08-08 | 23.86 | 24.25 | 0.62 | 2.62% | 23.37 | 25.28 | 488245 | 118038.52 | 21.51% |
| 2025-08-07 | 23.18 | 23.63 | -0.25 | -1.05% | 22.33 | 24.15 | 405359 | 94365.10 | 17.86% |
| 2025-08-06 | 25.89 | 23.88 | -2.65 | -9.99% | 23.88 | 26.32 | 510094 | 127056.98 | 22.47% |
| 2025-08-05 | 24.00 | 26.53 | 1.15 | 4.53% | 23.40 | 27.29 | 617999 | 155796.42 | 27.23% |
| 2025-08-04 | 26.79 | 25.38 | -2.82 | -10.00% | 25.38 | 27.77 | 406425 | 106831.77 | 17.91% |
| 2025-08-01 | 26.52 | 28.20 | 0.00 | 0.00% | 25.38 | 30.00 | 678143 | 177975.14 | 29.88% |
| 2025-07-31 | 28.20 | 28.20 | 2.56 | 9.98% | 26.80 | 28.20 | 461198 | 128465.87 | 20.32% |
| 2025-07-30 | 25.62 | 25.64 | 2.33 | 10.00% | 25.30 | 25.64 | 94945 | 24332.10 | 4.18% |
| 2025-07-29 | 23.31 | 23.31 | 2.12 | 10.00% | 23.31 | 23.31 | 39877 | 9295.36 | 1.76% |
| 2025-07-28 | 20.88 | 21.19 | 1.93 | 10.02% | 20.77 | 21.19 | 115301 | 24299.92 | 5.08% |
| 2025-07-25 | 19.26 | 19.26 | 1.75 | 9.99% | 19.26 | 19.26 | 179308 | 34534.77 | 7.90% |
| 2025-07-24 | 16.98 | 17.51 | 1.59 | 9.99% | 16.86 | 17.51 | 133272 | 23002.53 | 5.87% |
| 2025-07-23 | 15.92 | 15.92 | 1.45 | 10.02% | 15.40 | 15.92 | 319690 | 50827.22 | 14.09% |
| 2025-07-22 | 14.46 | 14.47 | 1.32 | 10.04% | 13.88 | 14.47 | 213885 | 30659.64 | 9.42% |
| 2025-07-21 | 13.15 | 13.15 | 1.20 | 10.04% | 13.15 | 13.15 | 68815 | 9049.20 | 3.03% |
| 2025-07-18 | 11.90 | 11.95 | 0.08 | 0.67% | 11.87 | 11.99 | 37781 | 4509.53 | 1.66% |
| 2025-07-17 | 11.82 | 11.87 | 0.06 | 0.51% | 11.81 | 11.99 | 35910 | 4270.34 | 1.58% |
| 2025-07-16 | 11.77 | 11.81 | 0.00 | 0.00% | 11.75 | 11.91 | 32286 | 3823.74 | 1.42% |
| 2025-07-15 | 12.04 | 11.81 | -0.23 | -1.91% | 11.70 | 12.11 | 60225 | 7122.60 | 2.65% |
| 2025-07-14 | 12.00 | 12.04 | -0.01 | -0.08% | 12.00 | 12.33 | 43959 | 5303.66 | 1.94% |
| 2025-07-11 | 12.14 | 12.05 | -0.10 | -0.82% | 12.00 | 12.22 | 59674 | 7200.69 | 2.63% |
| 2025-07-10 | 11.88 | 12.15 | 0.27 | 2.27% | 11.85 | 12.37 | 108916 | 13160.85 | 4.80% |
| 2025-07-09 | 11.89 | 11.88 | -0.01 | -0.08% | 11.83 | 11.91 | 31784 | 3773.19 | 1.40% |
| 2025-07-08 | 11.90 | 11.89 | -0.01 | -0.08% | 11.79 | 11.92 | 36270 | 4300.11 | 1.60% |
| 2025-07-07 | 11.72 | 11.90 | 0.15 | 1.28% | 11.71 | 11.98 | 46358 | 5506.16 | 2.04% |
| 2025-07-04 | 11.78 | 11.75 | -0.05 | -0.42% | 11.73 | 11.87 | 42436 | 4999.94 | 1.87% |
| 2025-07-03 | 11.86 | 11.80 | -0.06 | -0.51% | 11.77 | 11.88 | 37531 | 4433.54 | 1.65% |
| 2025-07-02 | 11.90 | 11.86 | -0.04 | -0.34% | 11.80 | 11.99 | 49116 | 5839.66 | 2.16% |
| 2025-07-01 | 11.89 | 11.90 | 0.03 | 0.25% | 11.79 | 11.94 | 51248 | 6084.01 | 2.26% |
| 2025-06-30 | 11.90 | 11.87 | -0.08 | -0.67% | 11.81 | 11.98 | 49684 | 5896.26 | 2.19% |
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
