西藏旅游（600749）历史行情

以下为西藏旅游近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.440	12.620	12.670	12.160	0.080	0.638%	5.44万	0.00亿	0.000%
2026-10-08	12.710	12.540	12.740	12.460	-0.110	-0.870%	3.78万	0.00亿	0.000%
2026-10-07	12.810	12.650	12.850	12.600	-0.110	-0.862%	350.48万	0.44亿	1.544%
2026-10-06	12.810	12.650	12.850	12.600	-0.110	-0.862%	350.48万	0.44亿	1.544%
2026-10-05	12.810	12.650	12.850	12.600	-0.110	-0.862%	350.48万	0.44亿	1.544%
2026-10-02	12.810	12.650	12.850	12.600	-0.110	-0.862%	350.48万	0.44亿	1.544%
2026-10-01	12.810	12.650	12.850	12.600	-0.110	-0.862%	350.48万	0.44亿	1.544%
2026-09-30	12.810	12.650	12.850	12.600	-0.110	-0.862%	3.50万	0.00亿	0.000%
2026-09-29	12.790	12.760	12.940	12.730	-0.020	-0.156%	3.36万	0.00亿	0.000%
2026-09-28	13.200	12.780	13.240	12.710	-0.410	-3.108%	5.31万	0.00亿	0.000%
2026-09-27	13.420	13.190	13.510	13.180	-0.300	-2.224%	528.29万	0.70亿	2.328%
2026-09-24	13.420	13.190	13.510	13.180	-0.300	-2.224%	5.28万	0.00亿	0.000%
2026-09-23	13.660	13.490	13.660	13.460	-0.200	-1.461%	5.92万	0.00亿	0.000%
2026-09-22	13.850	13.690	13.850	13.580	-0.200	-1.440%	8.06万	0.00亿	0.000%
2026-09-21	13.670	13.890	13.910	13.560	0.230	1.684%	7.60万	0.00亿	0.000%
2026-09-18	13.500	13.660	13.820	13.420	0.080	0.589%	7.74万	0.00亿	0.000%
2026-09-17	13.430	13.580	13.750	13.300	0.190	1.419%	8.35万	0.00亿	0.000%
2026-09-16	13.370	13.390	13.450	13.100	-0.030	-0.224%	7.33万	0.00亿	0.000%
2026-09-15	13.950	13.420	14.090	13.390	-0.630	-4.484%	12.70万	0.00亿	0.000%
2026-09-14	14.480	14.050	14.990	14.010	-0.500	-3.436%	13.23万	0.00亿	0.000%
2026-09-11	15.100	14.550	15.230	14.300	-0.820	-5.335%	15.22万	0.00亿	0.000%
2026-09-10	15.690	15.370	15.750	15.010	-0.010	-0.065%	13.21万	0.00亿	0.000%
2026-09-09	15.680	15.380	15.690	15.030	-0.390	-2.473%	15.31万	0.00亿	0.000%
2026-09-08	15.480	15.770	15.900	15.360	0.130	0.831%	18.31万	0.00亿	0.000%
2026-09-07	15.500	15.640	15.800	15.230	0.150	0.968%	20.38万	0.00亿	0.000%
2026-09-04	15.210	15.490	15.870	14.950	-0.240	-1.526%	27.12万	0.00亿	0.000%
2026-09-03	16.040	15.730	16.820	15.600	0.440	2.878%	37.39万	0.00亿	0.000%
2026-09-02	14.990	15.290	15.750	14.920	0.220	1.460%	18.25万	0.00亿	0.000%
2026-09-01	14.890	15.070	15.270	14.760	0.330	2.239%	12.35万	0.00亿	0.000%
2026-08-31	14.840	14.740	14.950	14.690	-0.090	-0.607%	8.81万	0.00亿	0.000%
2026-08-28	14.670	14.830	14.910	14.580	0.160	1.091%	10.58万	0.00亿	0.000%
2026-08-27	14.600	14.670	14.980	14.580	-0.230	-1.544%	14.15万	0.00亿	0.000%
2026-08-26	14.800	14.900	15.200	14.550	-0.060	-0.401%	17.43万	0.00亿	0.000%
2026-08-25	14.310	14.960	15.500	14.310	0.840	5.949%	23.86万	0.00亿	0.000%
2026-08-24	13.650	14.120	15.040	13.650	0.410	2.991%	17.54万	0.00亿	0.000%
2026-08-21	13.610	13.710	13.740	13.420	-0.040	-0.291%	3.95万	0.00亿	0.000%
2026-08-20	13.400	13.750	13.850	13.400	0.410	3.073%	6.19万	0.00亿	0.000%
2026-08-19	13.710	13.340	13.770	13.310	-0.460	-3.333%	4.93万	0.00亿	0.000%
2026-08-18	13.830	13.800	13.920	13.700	-0.070	-0.505%	4.13万	0.00亿	0.000%
2026-08-17	14.000	13.870	14.000	13.660	-0.030	-0.216%	3.85万	0.00亿	0.000%
2026-08-14	14.140	13.900	14.150	13.820	-0.250	-1.767%	5.17万	0.00亿	0.000%
2026-08-13	14.390	14.150	14.470	14.140	-0.260	-1.804%	5.58万	0.00亿	0.000%
2026-08-12	14.270	14.410	14.940	14.220	0.120	0.840%	6.94万	0.00亿	0.000%
2026-08-11	14.550	14.290	14.560	14.220	-0.340	-2.324%	7.42万	0.00亿	0.000%
2026-08-10	14.500	14.630	14.800	14.330	0.070	0.481%	7.34万	0.00亿	0.000%
2026-08-07	14.290	14.560	14.650	13.870	0.270	1.889%	11.44万	0.00亿	0.000%
2026-08-06	13.980	14.290	14.300	13.920	0.310	2.217%	8.79万	0.00亿	0.000%
2026-08-05	13.910	13.980	13.990	13.820	0.080	0.576%	6.73万	0.00亿	0.000%
2026-08-04	13.910	13.900	14.200	13.740	-0.080	-0.572%	6.62万	0.00亿	0.000%
2026-08-03	13.800	13.980	14.000	13.660	0.160	1.158%	5.29万	0.00亿	0.000%
2026-07-31	13.440	13.820	13.840	13.350	0.220	1.618%	7.54万	0.00亿	0.000%
2026-07-30	13.400	13.600	13.920	13.400	0.060	0.443%	9.40万	0.00亿	0.000%
2026-07-29	13.500	13.540	13.700	13.460	0.080	0.594%	6.82万	0.00亿	0.000%
2026-07-28	13.380	13.460	13.670	13.280	0.030	0.223%	5.75万	0.00亿	0.000%
2026-07-27	13.200	13.430	13.510	13.100	0.330	2.519%	5.75万	0.00亿	0.000%
2026-07-24	13.600	13.100	13.680	13.090	-0.670	-4.866%	6.66万	0.00亿	0.000%
2026-07-23	13.390	13.770	13.800	13.310	0.180	1.325%	7.27万	0.00亿	0.000%
2026-07-22	13.400	13.590	13.660	13.100	0.170	1.267%	7.74万	0.00亿	0.000%
2026-07-21	13.670	13.420	13.680	13.200	-0.110	-0.813%	7.59万	0.00亿	0.000%
2026-07-20	14.000	13.530	14.070	13.300	-0.460	-3.288%	9.54万	0.00亿	0.000%
2026-07-17	14.560	13.990	14.840	13.760	-0.670	-4.570%	12.15万	0.00亿	0.000%
2026-07-16	13.860	14.660	15.230	13.710	0.800	5.772%	15.24万	0.00亿	0.000%
2026-07-15	13.450	13.860	14.040	13.350	0.290	2.137%	8.59万	0.00亿	0.000%
2026-07-14	13.450	13.570	13.830	13.290	-0.030	-0.221%	7.42万	0.00亿	0.000%
2026-07-13	14.520	13.600	14.690	13.580	-1.250	-8.418%	11.97万	0.00亿	0.000%
2026-07-10	14.380	14.850	14.950	13.550	0.200	1.365%	16.32万	0.00亿	0.000%
2026-07-09	14.800	14.650	15.290	14.050	-0.680	-4.436%	21.73万	0.00亿	0.000%
2026-07-08	14.980	15.330	15.330	14.800	1.390	9.971%	17.15万	0.00亿	0.000%
2026-07-07	14.700	13.940	14.740	13.940	-1.010	-6.756%	9.84万	0.00亿	0.000%
2026-07-06	15.480	14.950	15.480	14.420	0.880	6.254%	15.93万	0.00亿	0.000%
2026-07-03	13.840	14.070	14.080	13.780	0.230	1.662%	5.40万	0.00亿	0.000%
2026-07-02	13.950	13.840	14.180	13.760	-0.150	-1.072%	5.33万	0.00亿	0.000%
2026-07-01	13.600	13.990	14.060	13.560	0.290	2.117%	6.80万	0.00亿	0.000%
2026-06-30	13.230	13.700	13.750	13.110	0.310	2.315%	6.07万	0.00亿	0.000%
2026-06-29	13.320	13.390	13.560	12.750	0.010	0.075%	7.41万	0.00亿	0.000%
2026-06-26	13.820	13.380	13.900	13.280	-0.520	-3.741%	7.35万	0.00亿	0.000%
2026-06-25	14.300	13.900	14.410	13.870	-0.520	-3.606%	7.20万	0.00亿	0.000%
2026-06-24	14.790	14.420	14.790	14.340	-0.440	-2.961%	6.25万	0.00亿	0.000%
2026-06-23	14.660	14.860	15.050	14.400	0.080	0.541%	8.80万	0.00亿	0.000%
2026-06-22	14.470	14.780	14.800	13.730	0.290	2.001%	12.32万	0.00亿	0.000%
2026-06-18	14.940	14.490	15.020	14.470	-0.460	-3.077%	10.46万	0.00亿	0.000%
2026-06-17	15.070	14.950	15.180	14.780	-0.220	-1.450%	9.03万	0.00亿	0.000%
2026-06-16	15.620	15.170	15.680	15.070	-0.600	-3.805%	11.66万	0.00亿	0.000%
2026-06-15	16.060	15.770	16.090	15.700	-0.450	-2.774%	11.96万	0.00亿	0.000%
2026-06-12	15.530	16.220	16.700	15.530	0.100	0.620%	16.50万	0.00亿	0.000%
2026-06-11	16.890	16.120	16.890	15.810	-0.940	-5.510%	19.88万	0.00亿	0.000%
2026-06-10	15.950	17.060	17.400	15.890	1.190	7.498%	26.24万	0.00亿	0.000%
2026-06-09	16.130	15.870	16.550	15.590	-0.300	-1.855%	16.07万	0.00亿	0.000%
2026-06-08	14.880	16.170	16.330	14.680	1.180	7.872%	17.73万	0.00亿	0.000%
2026-06-05	14.800	14.990	15.170	14.760	0.170	1.147%	6.72万	0.00亿	0.000%
2026-06-04	14.810	14.820	14.970	14.680	-0.060	-0.403%	4.95万	0.00亿	0.000%
2026-06-03	14.800	14.880	14.940	14.560	0.080	0.541%	4.40万	0.00亿	0.000%
2026-06-02	15.020	14.800	15.050	14.520	-0.220	-1.465%	4.93万	0.00亿	0.000%
2026-06-01	14.800	15.020	15.080	14.610	0.200	1.350%	5.84万	0.00亿	0.000%
2026-05-29	14.580	14.820	15.280	14.520	0.230	1.576%	10.49万	0.00亿	0.000%
2026-05-28	14.800	14.590	14.800	14.300	-0.210	-1.419%	6.25万	0.00亿	0.000%
2026-05-27	14.880	14.800	14.980	14.740	-0.140	-0.937%	4.71万	0.00亿	0.000%
2026-05-26	15.030	14.940	15.160	14.760	-0.140	-0.928%	5.37万	0.00亿	0.000%
2026-05-25	15.250	15.080	15.470	14.970	-0.230	-1.502%	6.51万	0.00亿	0.000%
2026-05-22	15.380	15.310	15.570	15.280	-0.100	-0.649%	6.87万	0.00亿	0.000%
2026-05-21	15.860	15.410	16.020	15.410	-0.380	-2.407%	8.09万	0.00亿	0.000%
2026-05-20	15.750	15.790	15.910	15.640	-0.110	-0.692%	5.57万	0.00亿	0.000%
2026-05-19	16.000	15.900	16.240	15.610	-0.160	-0.996%	9.49万	0.00亿	0.000%
2026-05-18	16.150	16.060	16.150	15.700	0.010	0.062%	6.66万	0.00亿	0.000%
2026-05-15	15.680	16.050	16.230	15.670	0.260	1.647%	9.80万	0.00亿	0.000%
2026-05-14	16.230	15.790	16.230	15.710	-0.460	-2.831%	10.00万	0.00亿	0.000%
2026-05-13	16.120	16.250	16.300	15.940	0.140	0.869%	8.35万	0.00亿	0.000%
2026-05-12	16.150	16.110	16.200	15.900	-0.050	-0.309%	7.81万	0.00亿	0.000%
2026-05-11	16.420	16.160	16.450	15.930	-0.240	-1.463%	13.33万	0.00亿	0.000%
2026-05-08	16.010	16.400	16.490	15.850	0.370	2.308%	12.69万	0.00亿	0.000%
2026-05-07	16.300	16.030	16.380	16.000	0.010	0.062%	10.60万	0.00亿	0.000%
2026-05-06	16.010	16.020	16.120	15.810	-0.220	-1.355%	12.60万	0.00亿	0.000%
2026-04-30	16.700	16.240	16.700	16.160	-0.470	-2.813%	13.91万	0.00亿	0.000%
2026-04-29	16.420	16.710	17.000	16.310	-0.110	-0.654%	14.33万	0.00亿	0.000%
2026-04-28	17.320	16.820	17.410	16.660	-0.810	-4.594%	18.31万	0.00亿	0.000%
2026-04-27	18.280	17.630	18.280	17.400	-0.670	-3.661%	20.36万	0.00亿	0.000%
2026-04-24	19.760	18.300	19.770	18.120	-1.700	-8.500%	30.99万	0.00亿	0.000%
2026-04-23	20.210	20.000	20.770	19.700	-0.770	-3.707%	29.06万	0.00亿	0.000%
2026-04-22	20.460	20.770	21.890	20.000	-0.220	-1.048%	38.14万	0.00亿	0.000%
2026-04-21	20.000	20.990	21.490	19.820	0.700	3.450%	38.74万	0.00亿	0.000%
2026-04-20	20.100	20.290	22.000	19.440	-0.010	-0.049%	40.03万	0.00亿	0.000%
2026-04-17	20.000	20.300	20.470	19.350	0.370	1.856%	42.66万	0.00亿	0.000%
2026-04-16	17.950	19.930	19.930	17.900	1.810	9.989%	39.08万	0.00亿	0.000%
2026-04-15	18.590	18.120	18.590	17.780	-0.120	-0.658%	25.31万	0.00亿	0.000%
2026-04-14	17.820	18.240	18.620	17.770	0.090	0.496%	31.97万	0.00亿	0.000%
2026-04-13	16.990	18.150	18.200	16.860	0.000	0.000%	37.00万	0.00亿	0.000%
2026-04-10	15.860	16.990	17.440	15.860	0.000	0.000%	29.47万	0.00亿	0.000%
2026-04-09	16.400	15.850	16.400	15.800	0.000	0.000%	6.37万	0.00亿	0.000%
2026-04-08	16.100	16.480	16.480	16.020	0.000	0.000%	5.01万	0.00亿	0.000%
2026-04-07	15.620	15.850	15.960	15.620	0.000	0.000%	3.58万	0.00亿	0.000%
2026-04-03	16.070	15.550	16.080	15.540	0.000	0.000%	3.94万	0.00亿	0.000%
2026-04-02	16.290	16.070	16.290	15.910	0.000	0.000%	2.99万	0.00亿	0.000%
2026-04-01	16.160	16.300	16.350	15.970	0.000	0.000%	4.14万	0.00亿	0.000%