西藏旅游 (600749) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-03	13.80	13.98	0.16	1.16%	13.66	14.00	52865	7347	2.33%
2026-07-31	13.44	13.82	0.22	1.62%	13.35	13.84	75433	10334	3.32%
2026-07-30	13.40	13.60	0.06	0.44%	13.40	13.92	93970	12894	4.14%
2026-07-29	13.50	13.54	0.08	0.59%	13.46	13.70	68219	9273	3.01%
2026-07-28	13.38	13.46	0.03	0.22%	13.28	13.67	57452	7750	2.53%
2026-07-27	13.20	13.43	0.33	2.52%	13.10	13.51	57467	7683	2.53%
2026-07-24	13.60	13.10	-0.67	-4.87%	13.09	13.68	66563	8863	2.93%
2026-07-23	13.39	13.77	0.18	1.32%	13.31	13.80	72713	9839	3.20%
2026-07-22	13.40	13.59	0.17	1.27%	13.10	13.66	77376	10351	3.41%
2026-07-21	13.67	13.42	-0.11	-0.81%	13.20	13.68	75903	10165	3.34%
2026-07-20	14.00	13.53	-0.46	-3.29%	13.30	14.07	95398	13066	4.20%
2026-07-17	14.56	13.99	-0.67	-4.57%	13.76	14.84	121519	17265	5.35%
2026-07-16	13.86	14.66	0.80	5.77%	13.71	15.23	152372	22150	6.71%
2026-07-15	13.45	13.86	0.29	2.14%	13.35	14.04	85920	11861	3.79%
2026-07-14	13.45	13.57	-0.03	-0.22%	13.29	13.83	74196	9995	3.27%
2026-07-13	14.52	13.60	-1.25	-8.42%	13.58	14.69	119715	16722	5.27%
2026-07-10	14.38	14.85	0.20	1.37%	13.55	14.95	163195	23679	7.19%
2026-07-09	14.80	14.65	-0.68	-4.44%	14.05	15.29	217253	31805	9.57%
2026-07-08	14.98	15.33	1.39	9.97%	14.80	15.33	171547	26201	7.56%
2026-07-07	14.70	13.94	-1.01	-6.76%	13.94	14.74	98400	14156	4.34%
2026-07-06	15.48	14.95	0.88	6.25%	14.42	15.48	159320	23813	7.02%
2026-07-03	13.84	14.07	0.23	1.66%	13.78	14.08	54022	7546	2.38%
2026-07-02	13.95	13.84	-0.15	-1.07%	13.76	14.18	53318	7423	2.35%
2026-07-01	13.60	13.99	0.29	2.12%	13.56	14.06	68047	9436	3.00%
2026-06-30	13.23	13.70	0.31	2.32%	13.11	13.75	60663	8212	2.67%
2026-06-29	13.32	13.39	0.01	0.07%	12.75	13.56	74106	9732	3.27%
2026-06-26	13.82	13.38	-0.52	-3.74%	13.28	13.90	73463	9869	3.24%
2026-06-25	14.30	13.90	-0.52	-3.61%	13.87	14.41	71980	10169	3.17%
2026-06-24	14.79	14.42	-0.44	-2.96%	14.34	14.79	62455	9041	2.75%
2026-06-23	14.66	14.86	0.08	0.54%	14.40	15.05	87971	13070	3.88%
2026-06-22	14.47	14.78	0.29	2.00%	13.73	14.80	123154	17552	5.43%
2026-06-18	14.94	14.49	-0.46	-3.08%	14.47	15.02	104640	15328	4.61%
2026-06-17	15.07	14.95	-0.22	-1.45%	14.78	15.18	90326	13456	3.98%
2026-06-16	15.62	15.17	-0.60	-3.80%	15.07	15.68	116618	17736	5.14%
2026-06-15	16.06	15.77	-0.45	-2.77%	15.70	16.09	119567	18942	5.27%
2026-06-12	15.53	16.22	0.10	0.62%	15.53	16.70	164971	26516	7.27%
2026-06-11	16.89	16.12	-0.94	-5.51%	15.81	16.89	198840	32341	8.76%
2026-06-10	15.95	17.06	1.19	7.50%	15.89	17.40	262354	43893	11.56%
2026-06-09	16.13	15.87	-0.30	-1.86%	15.59	16.55	160716	25861	7.08%
2026-06-08	14.88	16.17	1.18	7.87%	14.68	16.33	177312	27413	7.81%
2026-06-05	14.80	14.99	0.17	1.15%	14.76	15.17	67167	10042	2.96%
2026-06-04	14.81	14.82	-0.06	-0.40%	14.68	14.97	49527	7330	2.18%
2026-06-03	14.80	14.88	0.08	0.54%	14.56	14.94	43971	6505	1.94%
2026-06-02	15.02	14.80	-0.22	-1.46%	14.52	15.05	49312	7282	2.17%
2026-06-01	14.80	15.02	0.20	1.35%	14.61	15.08	58370	8734	2.57%
2026-05-29	14.58	14.82	0.23	1.58%	14.52	15.28	104894	15631	4.62%
2026-05-28	14.80	14.59	-0.21	-1.42%	14.30	14.80	62474	9081	2.75%
2026-05-27	14.88	14.80	-0.14	-0.94%	14.74	14.98	47110	6980	2.08%
2026-05-26	15.03	14.94	-0.14	-0.93%	14.76	15.16	53684	7995	2.37%
2026-05-25	15.25	15.08	-0.23	-1.50%	14.97	15.47	65089	9869	2.87%
2026-05-22	15.38	15.31	-0.10	-0.65%	15.28	15.57	68738	10561	3.03%
2026-05-21	15.86	15.41	-0.38	-2.41%	15.41	16.02	80901	12706	3.56%
2026-05-20	15.75	15.79	-0.11	-0.69%	15.64	15.91	55716	8781	2.45%
2026-05-19	16.00	15.90	-0.16	-1.00%	15.61	16.24	94944	15087	4.18%
2026-05-18	16.15	16.06	0.01	0.06%	15.70	16.15	66577	10600	2.93%
2026-05-15	15.68	16.05	0.26	1.65%	15.67	16.23	97973	15714	4.32%
2026-05-14	16.23	15.79	-0.46	-2.83%	15.71	16.23	100035	15882	4.41%
2026-05-13	16.12	16.25	0.14	0.87%	15.94	16.30	83466	13475	3.68%
2026-05-12	16.15	16.11	-0.05	-0.31%	15.90	16.20	78131	12525	3.44%
2026-05-11	16.42	16.16	-0.24	-1.46%	15.93	16.45	133329	21423	5.87%
2026-05-08	16.01	16.40	0.37	2.31%	15.85	16.49	126865	20661	5.59%
2026-05-07	16.30	16.03	0.01	0.06%	16.00	16.38	106018	17055	4.67%
2026-05-06	16.01	16.02	-0.22	-1.35%	15.81	16.12	126028	20118	5.55%
2026-04-30	16.70	16.24	-0.47	-2.81%	16.16	16.70	139137	22719	6.13%
2026-04-29	16.42	16.71	-0.11	-0.65%	16.31	17.00	143333	24038	6.32%
2026-04-28	17.32	16.82	-0.81	-4.59%	16.66	17.41	183144	31046	8.07%
2026-04-27	18.28	17.63	-0.67	-3.66%	17.40	18.28	203610	35837	8.97%