西藏城投 (600773) - 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
2026-08-20	10.60	10.67	0.11	1.04%	10.58	10.75	162279	17293	1.71%
2026-08-19	10.88	10.56	-0.50	-4.52%	10.51	11.06	189283	20358	1.99%
2026-08-18	11.36	11.06	-0.26	-2.30%	10.90	11.67	238056	26733	2.50%
2026-08-17	11.28	11.32	0.09	0.80%	11.05	11.32	151937	16992	1.60%
2026-08-14	11.10	11.23	0.18	1.63%	11.00	11.40	196772	21974	2.07%
2026-08-13	11.34	11.05	-0.29	-2.56%	11.03	11.40	159964	17900	1.68%
2026-08-12	11.16	11.34	0.18	1.61%	11.16	11.48	186577	21113	1.96%
2026-08-11	11.27	11.16	-0.22	-1.93%	11.11	11.38	164692	18528	1.73%
2026-08-10	11.31	11.38	0.14	1.25%	11.24	11.44	191171	21689	2.01%
2026-08-07	11.20	11.24	0.09	0.81%	10.76	11.31	206063	22865	2.17%
2026-08-06	10.99	11.15	0.15	1.36%	10.95	11.32	226990	25247	2.39%
2026-08-05	10.77	11.00	0.25	2.33%	10.73	11.06	202395	22151	2.13%
2026-08-04	10.74	10.75	0.11	1.03%	10.64	10.88	194422	20953	2.04%
2026-08-03	10.30	10.64	0.30	2.90%	10.24	10.75	223855	23631	2.35%
2026-07-31	10.43	10.34	0.04	0.39%	10.32	10.70	225164	23605	2.37%
2026-07-30	10.71	10.30	-0.49	-4.54%	10.30	10.87	255889	26990	2.69%
2026-07-29	10.48	10.79	0.31	2.96%	10.28	10.83	295319	31326	3.10%
2026-07-28	10.24	10.48	0.14	1.35%	10.15	10.69	250549	26319	2.63%
2026-07-27	9.98	10.34	0.33	3.30%	9.98	10.44	176125	18014	1.85%
2026-07-24	10.29	10.01	-0.46	-4.39%	10.00	10.52	190095	19441	2.00%
2026-07-23	10.04	10.47	0.33	3.25%	10.02	10.66	280006	29201	2.94%
2026-07-22	9.95	10.14	-0.02	-0.20%	9.89	10.27	267257	27057	2.81%
2026-07-21	9.96	10.16	0.19	1.91%	9.30	10.17	393749	38534	4.14%
2026-07-20	10.53	9.97	-0.62	-5.85%	9.75	10.59	335007	34118	3.52%
2026-07-17	11.00	10.59	-0.42	-3.81%	10.40	11.09	265103	28420	2.79%
2026-07-16	11.08	11.01	-0.11	-0.99%	10.89	11.28	213966	23707	2.25%
2026-07-15	11.43	11.12	-0.21	-1.85%	11.08	11.77	308338	35179	3.24%
2026-07-14	11.49	11.33	-0.13	-1.13%	11.08	11.55	293483	33092	3.08%
2026-07-13	12.08	11.46	-0.74	-6.07%	11.46	12.26	383132	45461	4.03%
2026-07-10	13.31	12.20	-1.21	-9.02%	12.12	13.80	650091	81755	6.83%
2026-07-09	12.34	13.41	0.91	7.28%	12.24	13.55	553642	72778	5.82%
2026-07-08	12.30	12.50	0.23	1.87%	12.03	13.43	548301	69602	5.76%
2026-07-07	12.70	12.27	-0.37	-2.93%	12.20	13.01	163558	20503	1.72%
2026-07-06	12.89	12.64	-0.29	-2.24%	12.63	13.48	204013	26449	2.14%
2026-07-03	13.07	12.93	-0.07	-0.54%	12.77	13.20	185037	23955	1.94%
2026-07-02	13.12	13.00	-0.32	-2.40%	12.97	13.43	210267	27698	2.21%
2026-07-01	13.03	13.32	0.45	3.50%	12.59	13.32	267026	34670	2.81%
2026-06-30	12.43	12.87	0.17	1.34%	12.43	13.18	262240	33375	2.76%
2026-06-29	12.82	12.70	-0.19	-1.47%	12.48	12.97	272632	34629	2.87%
2026-06-26	13.82	12.89	-0.99	-7.13%	12.83	13.82	271083	35788	2.85%
2026-06-25	14.64	13.88	-0.79	-5.39%	13.74	14.74	229463	32346	2.41%
2026-06-24	14.33	14.67	0.44	3.09%	13.80	14.90	261113	37566	2.74%
2026-06-23	14.66	14.23	-0.51	-3.46%	14.15	14.83	228509	33037	2.40%
2026-06-22	14.99	14.74	-0.05	-0.34%	13.86	15.15	360163	51739	3.78%
2026-06-18	15.29	14.79	-0.58	-3.77%	14.76	15.69	280812	42343	2.95%
2026-06-17	15.72	15.37	-0.18	-1.16%	15.31	16.01	240109	37486	2.52%
2026-06-16	15.15	15.55	0.21	1.37%	14.94	15.77	303448	46870	3.19%
2026-06-15	15.70	15.34	-0.20	-1.29%	15.14	16.40	514396	80713	5.41%
2026-06-12	14.87	15.54	0.84	5.71%	14.42	15.92	484337	74257	5.09%
2026-06-11	14.84	14.70	-0.15	-1.01%	14.55	15.49	393396	58701	4.13%
2026-06-10	14.83	14.85	-0.09	-0.60%	14.66	15.84	443856	67043	4.66%
2026-06-09	14.37	14.94	0.76	5.36%	14.03	14.94	317646	45861	3.34%
2026-06-08	14.96	14.18	-1.12	-7.32%	13.80	15.42	385344	55904	4.05%
2026-06-05	15.25	15.30	0.19	1.26%	14.49	15.73	381439	57888	4.01%
2026-06-04	15.57	15.11	-0.53	-3.39%	15.00	15.84	343922	52654	3.61%
2026-06-03	16.02	15.64	-0.50	-3.10%	15.46	16.23	328662	51918	3.45%
2026-06-02	17.18	16.14	-0.86	-5.06%	15.98	17.30	254927	41625	2.68%
2026-06-01	16.82	17.00	0.18	1.07%	16.52	17.47	286464	48924	3.01%
2026-05-29	18.12	16.82	-1.30	-7.17%	16.74	18.53	363622	62982	3.82%
2026-05-28	17.95	18.12	0.20	1.12%	17.40	18.48	303091	54476	3.19%
2026-05-27	18.57	17.92	-0.65	-3.50%	17.75	18.66	237219	42926	2.49%
2026-05-26	19.20	18.57	-0.64	-3.33%	18.32	19.21	314034	58424	3.30%
2026-05-25	20.04	19.21	-0.79	-3.95%	19.08	20.11	340883	65976	3.58%
2026-05-22	20.00	20.00	0.00	0.00%	19.65	20.30	251930	50137	2.65%
2026-05-21	21.03	20.00	-0.82	-3.94%	20.00	21.38	303679	62765	3.19%
2026-05-20	20.65	20.82	0.11	0.53%	20.05	21.79	447244	93330	4.70%
2026-05-19	20.38	20.71	0.21	1.02%	19.93	21.35	332600	68838	3.50%
2026-05-18	20.85	20.50	-0.51	-2.43%	19.93	21.10	334380	68334	3.51%
2026-05-15	21.88	21.01	-0.87	-3.98%	20.72	22.20	336388	71728	3.54%
2026-05-14	22.72	21.88	-0.45	-2.02%	21.86	22.98	316647	70510	3.33%
2026-05-13	23.25	22.33	-0.96	-4.12%	21.96	23.48	481731	108836	5.06%