西藏旅游

sh600749 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.22

涨跌幅

-1.93%

成交量

3,578,900 股

成交额

44,241,172 元

换手率

1.58%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.41	12.22	12.63	12.21	-1.93%	3,578,900	44,241,172	1.58
2026-10-13	12.22	12.46	12.51	11.90	+1.55%	5,015,200	61,441,784	2.21
2026-10-12	12.62	12.27	12.65	12.25	-2.77%	3,361,400	41,597,568	1.48
2026-10-09	12.44	12.62	12.67	12.16	+0.64%	5,443,400	67,450,392	2.40
2026-10-08	12.71	12.54	12.74	12.46	-0.87%	3,782,500	47,610,240	1.67
2026-09-30	12.81	12.65	12.85	12.60	-0.86%	3,504,800	44,383,772	1.54
2026-09-29	12.79	12.76	12.94	12.73	-0.16%	3,358,900	43,067,120	1.48
2026-09-28	13.20	12.78	13.24	12.71	-3.11%	5,305,400	68,111,504	2.34
2026-09-24	13.42	13.19	13.51	13.18	-2.22%	5,282,900	70,269,816	2.33
2026-09-23	13.66	13.49	13.66	13.46	-1.46%	5,922,500	80,248,904	2.61
2026-09-22	13.85	13.69	13.85	13.58	-1.44%	8,060,100	110,328,384	3.55
2026-09-21	13.67	13.89	13.91	13.56	+1.68%	7,597,200	104,826,704	3.35
2026-09-18	13.50	13.66	13.82	13.42	+0.59%	7,735,600	105,811,176	3.41
2026-09-17	13.43	13.58	13.75	13.30	+1.42%	8,354,400	113,197,616	3.68
2026-09-16	13.37	13.39	13.45	13.10	-0.22%	7,331,300	97,937,416	3.23
2026-09-15	13.95	13.42	14.09	13.39	-4.48%	12,702,500	173,633,936	5.60
2026-09-14	14.48	14.05	14.99	14.01	-3.44%	13,233,900	189,441,872	5.83
2026-09-11	15.10	14.55	15.23	14.30	-5.34%	15,222,700	223,598,160	6.71
2026-09-10	15.69	15.37	15.75	15.01	-0.07%	13,213,500	201,342,528	5.82
2026-09-09	15.68	15.38	15.69	15.03	-2.47%	15,310,200	234,258,160	6.75
2026-09-08	15.48	15.77	15.90	15.36	+0.83%	18,314,900	287,488,864	8.07
2026-09-07	15.50	15.64	15.80	15.23	+0.97%	20,382,400	317,848,544	8.98
2026-09-04	15.21	15.49	15.87	14.95	-1.53%	27,116,900	418,053,568	11.95
2026-09-03	16.04	15.73	16.82	15.60	+2.88%	37,386,400	611,304,128	16.47
2026-09-02	14.99	15.29	15.75	14.92	+1.46%	18,254,400	280,379,552	8.04
2026-09-01	14.89	15.07	15.27	14.76	+2.24%	12,346,100	186,517,408	5.44
2026-08-31	14.84	14.74	14.95	14.69	-0.61%	8,805,200	130,275,144	3.88
2026-08-28	14.67	14.83	14.91	14.58	+1.09%	10,583,000	156,770,000	4.66
2026-08-27	14.60	14.67	14.98	14.58	-1.54%	14,150,700	208,431,632	6.23
2026-08-26	14.80	14.90	15.20	14.55	-0.40%	17,427,200	259,942,144	7.68

需要全历史数据与程序化访问？查看西藏旅游日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600749 获取全部历史日线。