西藏城投

sh600773 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）

9.09

涨跌幅

-2.78%

成交量

13,460,700 股

成交额

123,148,128 元

换手率

1.41%

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	9.29	9.09	9.37	9.05	-2.78%	13,460,700	123,148,128	1.41
2026-10-13	9.40	9.35	9.45	9.00	-1.89%	18,606,400	171,432,320	1.96
2026-10-12	9.80	9.53	9.91	9.50	-3.64%	16,179,900	156,314,176	1.70
2026-10-09	9.87	9.89	10.02	9.57	+0.71%	18,955,600	186,085,712	1.99
2026-10-08	9.84	9.82	10.08	9.77	+0.00%	17,415,200	172,497,488	1.83
2026-09-30	9.73	9.82	9.95	9.52	+1.55%	17,894,600	174,614,592	1.88
2026-09-29	9.29	9.67	9.78	9.28	+4.09%	19,722,300	189,236,944	2.07
2026-09-28	9.66	9.29	9.68	9.25	-4.33%	22,242,900	208,776,672	2.34
2026-09-24	9.96	9.71	10.05	9.70	-3.09%	18,694,600	183,887,296	1.96
2026-09-23	10.34	10.02	10.35	10.02	-3.28%	16,568,400	168,370,880	1.74
2026-09-22	10.36	10.36	10.58	10.31	-0.10%	14,423,500	150,010,880	1.52
2026-09-21	10.06	10.37	10.44	10.02	+3.18%	20,906,600	213,924,112	2.20
2026-09-18	10.04	10.05	10.16	10.00	+0.50%	11,271,400	113,541,568	1.18
2026-09-17	10.06	10.00	10.23	9.89	-1.28%	12,681,400	127,091,096	1.33
2026-09-16	9.87	10.13	10.21	9.75	+2.32%	18,017,100	180,871,440	1.89
2026-09-15	10.13	9.90	10.20	9.89	-3.51%	17,520,000	175,271,424	1.84
2026-09-14	10.19	10.26	10.27	10.02	+0.20%	17,396,500	177,215,328	1.83
2026-09-11	10.88	10.24	10.88	9.98	-7.08%	36,915,200	379,951,200	3.88
2026-09-10	10.87	11.02	11.17	10.72	+0.92%	16,594,000	181,768,864	1.74
2026-09-09	10.89	10.92	11.08	10.78	-0.27%	17,096,600	186,398,896	1.80
2026-09-08	10.91	10.95	11.24	10.89	+0.64%	25,899,400	286,337,120	2.72
2026-09-07	10.66	10.88	10.98	10.51	+1.30%	19,333,900	208,661,184	2.03
2026-09-04	11.02	10.74	11.13	10.68	-1.56%	27,696,400	302,467,264	2.91
2026-09-03	11.25	10.91	11.35	10.90	-2.15%	29,299,500	324,708,416	3.08
2026-09-02	10.77	11.15	11.55	10.56	+2.58%	44,814,700	497,184,352	4.71
2026-09-01	10.72	10.87	11.05	10.68	+0.56%	25,806,400	280,279,168	2.71
2026-08-31	11.45	10.81	11.49	10.71	-4.08%	43,873,900	481,471,808	4.61
2026-08-28	10.91	11.27	11.44	10.80	+4.45%	32,418,000	362,219,712	3.41
2026-08-27	10.64	10.79	10.89	10.59	+0.65%	16,682,300	179,456,544	1.75
2026-08-26	10.46	10.72	10.84	10.39	+2.29%	22,793,100	242,820,512	2.40

需要全历史数据与程序化访问？查看西藏城投日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600773 获取全部历史日线。