西藏城投（600773）历史行情

以下为西藏城投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	9.870	9.890	10.020	9.570	0.070	0.713%	18.96万	0.00亿	0.000%
2026-10-08	9.840	9.820	10.080	9.770	0.000	0.000%	17.42万	0.00亿	0.000%
2026-10-07	9.730	9.820	9.950	9.520	0.150	1.551%	1,789.46万	1.75亿	1.881%
2026-10-06	9.730	9.820	9.950	9.520	0.150	1.551%	1,789.46万	1.75亿	1.881%
2026-10-05	9.730	9.820	9.950	9.520	0.150	1.551%	1,789.46万	1.75亿	1.881%
2026-10-02	9.730	9.820	9.950	9.520	0.150	1.551%	1,789.46万	1.75亿	1.881%
2026-10-01	9.730	9.820	9.950	9.520	0.150	1.551%	1,789.46万	1.75亿	1.881%
2026-09-30	9.730	9.820	9.950	9.520	0.150	1.551%	17.89万	0.00亿	0.000%
2026-09-29	9.290	9.670	9.780	9.280	0.380	4.090%	19.72万	0.00亿	0.000%
2026-09-28	9.660	9.290	9.680	9.250	-0.420	-4.325%	22.24万	0.00亿	0.000%
2026-09-27	9.960	9.710	10.050	9.700	-0.310	-3.094%	1,869.46万	1.84亿	1.965%
2026-09-24	9.960	9.710	10.050	9.700	-0.310	-3.094%	18.69万	0.00亿	0.000%
2026-09-23	10.340	10.020	10.350	10.020	-0.340	-3.282%	16.57万	0.00亿	0.000%
2026-09-22	10.360	10.360	10.580	10.310	-0.010	-0.096%	14.42万	0.00亿	0.000%
2026-09-21	10.060	10.370	10.440	10.020	0.320	3.184%	20.91万	0.00亿	0.000%
2026-09-18	10.040	10.050	10.160	10.000	0.050	0.500%	11.27万	0.00亿	0.000%
2026-09-17	10.060	10.000	10.230	9.890	-0.130	-1.283%	12.68万	0.00亿	0.000%
2026-09-16	9.870	10.130	10.210	9.750	0.230	2.323%	18.02万	0.00亿	0.000%
2026-09-15	10.130	9.900	10.200	9.890	-0.360	-3.509%	17.52万	0.00亿	0.000%
2026-09-14	10.190	10.260	10.270	10.020	0.020	0.195%	17.40万	0.00亿	0.000%
2026-09-11	10.880	10.240	10.880	9.980	-0.780	-7.078%	36.92万	0.00亿	0.000%
2026-09-10	10.870	11.020	11.170	10.720	0.100	0.916%	16.59万	0.00亿	0.000%
2026-09-09	10.890	10.920	11.080	10.780	-0.030	-0.274%	17.10万	0.00亿	0.000%
2026-09-08	10.910	10.950	11.240	10.890	0.070	0.643%	25.90万	0.00亿	0.000%
2026-09-07	10.660	10.880	10.980	10.510	0.140	1.304%	19.33万	0.00亿	0.000%
2026-09-04	11.020	10.740	11.130	10.680	-0.170	-1.558%	27.70万	0.00亿	0.000%
2026-09-03	11.250	10.910	11.350	10.900	-0.240	-2.152%	29.30万	0.00亿	0.000%
2026-09-02	10.770	11.150	11.550	10.560	0.280	2.576%	44.81万	0.00亿	0.000%
2026-09-01	10.720	10.870	11.050	10.680	0.060	0.555%	25.81万	0.00亿	0.000%
2026-08-31	11.450	10.810	11.490	10.710	-0.460	-4.082%	43.87万	0.00亿	0.000%
2026-08-28	10.910	11.270	11.440	10.800	0.480	4.449%	32.42万	0.00亿	0.000%
2026-08-27	10.640	10.790	10.890	10.590	0.070	0.653%	16.68万	0.00亿	0.000%
2026-08-26	10.460	10.720	10.840	10.390	0.240	2.290%	22.79万	0.00亿	0.000%
2026-08-25	10.700	10.480	10.780	10.230	-0.310	-2.873%	27.37万	0.00亿	0.000%
2026-08-24	11.200	10.790	11.580	10.720	-0.410	-3.661%	36.75万	0.00亿	0.000%
2026-08-21	10.660	11.200	11.350	10.570	0.530	4.967%	28.55万	0.00亿	0.000%
2026-08-20	10.600	10.670	10.750	10.580	0.110	1.042%	16.23万	0.00亿	0.000%
2026-08-19	10.880	10.560	11.060	10.510	-0.500	-4.521%	18.93万	0.00亿	0.000%
2026-08-18	11.360	11.060	11.670	10.900	-0.260	-2.297%	23.81万	0.00亿	0.000%
2026-08-17	11.280	11.320	11.320	11.050	0.090	0.801%	15.19万	0.00亿	0.000%
2026-08-14	11.100	11.230	11.400	11.000	0.180	1.629%	19.68万	0.00亿	0.000%
2026-08-13	11.340	11.050	11.400	11.030	-0.290	-2.557%	16.00万	0.00亿	0.000%
2026-08-12	11.160	11.340	11.480	11.160	0.180	1.613%	18.66万	0.00亿	0.000%
2026-08-11	11.270	11.160	11.380	11.110	-0.220	-1.933%	16.47万	0.00亿	0.000%
2026-08-10	11.310	11.380	11.440	11.240	0.140	1.246%	19.12万	0.00亿	0.000%
2026-08-07	11.200	11.240	11.310	10.760	0.090	0.807%	20.61万	0.00亿	0.000%
2026-08-06	10.990	11.150	11.320	10.950	0.150	1.364%	22.70万	0.00亿	0.000%
2026-08-05	10.770	11.000	11.060	10.730	0.250	2.326%	20.24万	0.00亿	0.000%
2026-08-04	10.740	10.750	10.880	10.640	0.110	1.034%	19.44万	0.00亿	0.000%
2026-08-03	10.300	10.640	10.750	10.240	0.300	2.901%	22.39万	0.00亿	0.000%
2026-07-31	10.430	10.340	10.700	10.320	0.040	0.388%	22.52万	0.00亿	0.000%
2026-07-30	10.710	10.300	10.870	10.300	-0.490	-4.541%	25.59万	0.00亿	0.000%
2026-07-29	10.480	10.790	10.830	10.280	0.310	2.958%	29.53万	0.00亿	0.000%
2026-07-28	10.240	10.480	10.690	10.150	0.140	1.354%	25.05万	0.00亿	0.000%
2026-07-27	9.980	10.340	10.440	9.980	0.330	3.297%	17.61万	0.00亿	0.000%
2026-07-24	10.290	10.010	10.520	10.000	-0.460	-4.394%	19.01万	0.00亿	0.000%
2026-07-23	10.040	10.470	10.660	10.020	0.330	3.254%	28.00万	0.00亿	0.000%
2026-07-22	9.950	10.140	10.270	9.890	-0.020	-0.197%	26.73万	0.00亿	0.000%
2026-07-21	9.960	10.160	10.170	9.300	0.190	1.906%	39.37万	0.00亿	0.000%
2026-07-20	10.530	9.970	10.590	9.750	-0.620	-5.855%	33.50万	0.00亿	0.000%
2026-07-17	11.000	10.590	11.090	10.400	-0.420	-3.815%	26.51万	0.00亿	0.000%
2026-07-16	11.080	11.010	11.280	10.890	-0.110	-0.989%	21.40万	0.00亿	0.000%
2026-07-15	11.430	11.120	11.770	11.080	-0.210	-1.853%	30.83万	0.00亿	0.000%
2026-07-14	11.490	11.330	11.550	11.080	-0.130	-1.134%	29.35万	0.00亿	0.000%
2026-07-13	12.080	11.460	12.260	11.460	-0.740	-6.066%	38.31万	0.00亿	0.000%
2026-07-10	13.310	12.200	13.800	12.120	-1.210	-9.023%	65.01万	0.00亿	0.000%
2026-07-09	12.340	13.410	13.550	12.240	0.910	7.280%	55.36万	0.00亿	0.000%
2026-07-08	12.300	12.500	13.430	12.030	0.230	1.874%	54.83万	0.00亿	0.000%
2026-07-07	12.700	12.270	13.010	12.200	-0.370	-2.927%	16.36万	0.00亿	0.000%
2026-07-06	12.890	12.640	13.480	12.630	-0.290	-2.243%	20.40万	0.00亿	0.000%
2026-07-03	13.070	12.930	13.200	12.770	-0.070	-0.538%	18.50万	0.00亿	0.000%
2026-07-02	13.120	13.000	13.430	12.970	-0.320	-2.402%	21.03万	0.00亿	0.000%
2026-07-01	13.030	13.320	13.320	12.590	0.450	3.497%	26.70万	0.00亿	0.000%
2026-06-30	12.430	12.870	13.180	12.430	0.170	1.339%	26.22万	0.00亿	0.000%
2026-06-29	12.820	12.700	12.970	12.480	-0.190	-1.474%	27.26万	0.00亿	0.000%
2026-06-26	13.820	12.890	13.820	12.830	-0.990	-7.133%	27.11万	0.00亿	0.000%
2026-06-25	14.640	13.880	14.740	13.740	-0.790	-5.385%	22.95万	0.00亿	0.000%
2026-06-24	14.330	14.670	14.900	13.800	0.440	3.092%	26.11万	0.00亿	0.000%
2026-06-23	14.660	14.230	14.830	14.150	-0.510	-3.460%	22.85万	0.00亿	0.000%
2026-06-22	14.990	14.740	15.150	13.860	-0.050	-0.338%	36.02万	0.00亿	0.000%
2026-06-18	15.290	14.790	15.690	14.760	-0.580	-3.774%	28.08万	0.00亿	0.000%
2026-06-17	15.720	15.370	16.010	15.310	-0.180	-1.158%	24.01万	0.00亿	0.000%
2026-06-16	15.150	15.550	15.770	14.940	0.210	1.369%	30.34万	0.00亿	0.000%
2026-06-15	15.700	15.340	16.400	15.140	-0.200	-1.287%	51.44万	0.00亿	0.000%
2026-06-12	14.870	15.540	15.920	14.420	0.840	5.714%	48.43万	0.00亿	0.000%
2026-06-11	14.840	14.700	15.490	14.550	-0.150	-1.010%	39.34万	0.00亿	0.000%
2026-06-10	14.830	14.850	15.840	14.660	-0.090	-0.602%	44.39万	0.00亿	0.000%
2026-06-09	14.370	14.940	14.940	14.030	0.760	5.360%	31.76万	0.00亿	0.000%
2026-06-08	14.960	14.180	15.420	13.800	-1.120	-7.320%	38.53万	0.00亿	0.000%
2026-06-05	15.250	15.300	15.730	14.490	0.190	1.257%	38.14万	0.00亿	0.000%
2026-06-04	15.570	15.110	15.840	15.000	-0.530	-3.389%	34.39万	0.00亿	0.000%
2026-06-03	16.020	15.640	16.230	15.460	-0.500	-3.098%	32.87万	0.00亿	0.000%
2026-06-02	17.180	16.140	17.300	15.980	-0.860	-5.059%	25.49万	0.00亿	0.000%
2026-06-01	16.820	17.000	17.470	16.520	0.180	1.070%	28.65万	0.00亿	0.000%
2026-05-29	18.120	16.820	18.530	16.740	-1.300	-7.174%	36.36万	0.00亿	0.000%
2026-05-28	17.950	18.120	18.480	17.400	0.200	1.116%	30.31万	0.00亿	0.000%
2026-05-27	18.570	17.920	18.660	17.750	-0.650	-3.500%	23.72万	0.00亿	0.000%
2026-05-26	19.200	18.570	19.210	18.320	-0.640	-3.332%	31.40万	0.00亿	0.000%
2026-05-25	20.040	19.210	20.110	19.080	-0.790	-3.950%	34.09万	0.00亿	0.000%
2026-05-22	20.000	20.000	20.300	19.650	0.000	0.000%	25.19万	0.00亿	0.000%
2026-05-21	21.030	20.000	21.380	20.000	-0.820	-3.939%	30.37万	0.00亿	0.000%
2026-05-20	20.650	20.820	21.790	20.050	0.110	0.531%	44.72万	0.00亿	0.000%
2026-05-19	20.380	20.710	21.350	19.930	0.210	1.024%	33.26万	0.00亿	0.000%
2026-05-18	20.850	20.500	21.100	19.930	-0.510	-2.427%	33.44万	0.00亿	0.000%
2026-05-15	21.880	21.010	22.200	20.720	-0.870	-3.976%	33.64万	0.00亿	0.000%
2026-05-14	22.720	21.880	22.980	21.860	-0.450	-2.015%	31.66万	0.00亿	0.000%
2026-05-13	23.250	22.330	23.480	21.960	-0.960	-4.122%	48.17万	0.00亿	0.000%
2026-05-12	23.970	23.290	24.000	22.400	-0.520	-2.184%	47.12万	0.00亿	0.000%
2026-05-11	25.910	23.810	26.290	23.700	-1.620	-6.370%	64.01万	0.00亿	0.000%
2026-05-08	26.300	25.430	27.980	25.010	-0.790	-3.013%	50.35万	0.00亿	0.000%
2026-05-07	27.220	26.220	27.950	25.700	-1.270	-4.620%	61.59万	0.00亿	0.000%
2026-05-06	27.700	27.490	28.250	26.650	0.290	1.066%	45.36万	0.00亿	0.000%
2026-04-30	27.600	27.200	28.880	26.600	-0.900	-3.203%	54.04万	0.00亿	0.000%
2026-04-29	26.500	28.100	28.840	26.160	0.930	3.423%	50.26万	0.00亿	0.000%
2026-04-28	26.090	27.170	27.510	25.800	1.090	4.179%	37.34万	0.00亿	0.000%
2026-04-27	24.990	26.080	26.720	24.800	1.420	5.758%	45.50万	0.00亿	0.000%
2026-04-24	23.250	24.660	25.020	23.200	1.220	5.205%	39.07万	0.00亿	0.000%
2026-04-23	23.500	23.440	24.500	22.190	-0.160	-0.678%	42.11万	0.00亿	0.000%
2026-04-22	22.970	23.600	23.900	22.870	0.760	3.327%	40.08万	0.00亿	0.000%
2026-04-21	23.000	22.840	23.900	22.050	0.150	0.661%	39.46万	0.00亿	0.000%
2026-04-20	22.550	22.690	23.470	22.010	0.220	0.979%	43.18万	0.00亿	0.000%
2026-04-17	21.550	22.470	23.230	21.000	1.350	6.392%	61.03万	0.00亿	0.000%
2026-04-16	20.650	21.120	21.490	20.520	0.760	3.733%	45.62万	0.00亿	0.000%
2026-04-15	20.650	20.360	21.200	20.000	-0.290	-1.404%	49.88万	0.00亿	0.000%
2026-04-14	19.860	20.650	21.240	19.310	1.290	6.663%	69.12万	0.00亿	0.000%
2026-04-13	17.700	19.360	19.360	17.660	0.000	0.000%	44.21万	0.00亿	0.000%
2026-04-10	17.420	17.600	18.330	16.900	0.000	0.000%	39.37万	0.00亿	0.000%
2026-04-09	17.700	17.420	17.980	17.310	0.000	0.000%	22.30万	0.00亿	0.000%
2026-04-08	17.540	17.820	17.850	17.230	0.000	0.000%	20.64万	0.00亿	0.000%
2026-04-07	17.940	17.450	18.040	17.300	0.000	0.000%	16.07万	0.00亿	0.000%
2026-04-03	18.110	17.630	18.450	17.500	0.000	0.000%	18.97万	0.00亿	0.000%
2026-04-02	17.630	18.220	18.880	17.370	0.000	0.000%	33.96万	0.00亿	0.000%
2026-04-01	18.180	17.650	18.450	17.580	0.000	0.000%	30.73万	0.00亿	0.000%