西藏旅游(600749)股票信息
| 股票代码 | 600749 |
| 股票名称 | 西藏旅游 |
| 最新价/元 | 10.72 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -3.94 |
| 买入/元 | 10.71 |
| 卖出/元 | 10.72 |
| 昨收/元 | 11.16 |
| 今开/元 | 11.04 |
| 最高/元 | 11.09 |
| 最低/元 | 10.69 |
| 成交量/手 | 61634.00 |
| 成交额/万 | 6694.00 |
| 股净值/元 | 166.98 |
| 市净率 | 2.37 |
| 总市值/万 | 243307.03 |
| 流通值/万 | 243307.03 |
| 换手率/% | 2.72 |
| 入市日期 | 1996-10-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
西藏旅游(600749)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.04 | 10.72 | -0.44 | -3.94 | 61634.00 | 6694.00 | 2.72 |
| 2024-10-10 | 10.88 | 11.16 | 0.18 | 1.64 | 90604.47 | 10112.31 | 3.99 |
| 2024-10-09 | 11.74 | 10.98 | -1.10 | -9.11 | 138822.01 | 15536.65 | 6.12 |
| 2024-10-08 | 13.31 | 12.08 | -0.21 | -1.71 | 266425.74 | 33244.40 | 11.74 |
| 2024-09-30 | 11.50 | 12.29 | 1.06 | 9.44 | 251269.60 | 29618.20 | 11.07 |
| 2024-09-27 | 11.15 | 11.23 | 0.24 | 2.18 | 139870.02 | 15475.21 | 6.16 |
| 2024-09-26 | 10.60 | 10.99 | 0.25 | 2.33 | 122678.51 | 13284.68 | 5.41 |
| 2024-09-25 | 10.39 | 10.74 | 0.34 | 3.27 | 128504.99 | 13740.81 | 5.66 |
| 2024-09-24 | 10.18 | 10.40 | 0.22 | 2.16 | 76404.10 | 7876.69 | 3.37 |
| 2024-09-23 | 10.18 | 10.18 | 0.06 | 0.59 | 31306.00 | 3178.84 | 1.38 |
| 2024-09-20 | 10.15 | 10.12 | -0.05 | -0.49 | 32218.50 | 3253.32 | 1.42 |
| 2024-09-19 | 10.12 | 10.17 | 0.05 | 0.49 | 47943.00 | 4872.08 | 2.11 |
| 2024-09-18 | 10.04 | 10.12 | 0.10 | 1.00 | 55237.00 | 5476.69 | 2.43 |
| 2024-09-13 | 10.09 | 10.02 | -0.12 | -1.18 | 31138.00 | 3134.70 | 1.37 |
| 2024-09-12 | 10.20 | 10.14 | -0.11 | -1.07 | 31651.00 | 3232.80 | 1.39 |
| 2024-09-11 | 10.35 | 10.25 | -0.20 | -1.91 | 38146.00 | 3930.04 | 1.68 |
| 2024-09-10 | 10.70 | 10.45 | -0.32 | -2.97 | 83731.00 | 8730.29 | 3.69 |
| 2024-09-09 | 10.49 | 10.77 | 0.28 | 2.67 | 117203.00 | 12527.42 | 5.16 |
| 2024-09-06 | 10.52 | 10.49 | -0.02 | -0.19 | 63170.01 | 6671.00 | 2.78 |
| 2024-09-05 | 10.42 | 10.51 | 0.06 | 0.57 | 36087.00 | 3787.49 | 1.59 |
| 2024-09-04 | 10.48 | 10.45 | -0.09 | -0.85 | 47643.00 | 5006.30 | 2.10 |
| 2024-09-03 | 10.34 | 10.54 | 0.25 | 2.43 | 69714.00 | 7402.05 | 3.07 |
| 2024-09-02 | 10.49 | 10.29 | -0.20 | -1.91 | 51628.00 | 5397.72 | 2.27 |
| 2024-08-30 | 10.30 | 10.49 | 0.14 | 1.35 | 54656.02 | 5740.24 | 2.41 |
| 2024-08-29 | 10.33 | 10.35 | 0.01 | 0.10 | 37454.00 | 3856.05 | 1.65 |
| 2024-08-28 | 10.50 | 10.34 | -0.18 | -1.71 | 53183.50 | 5553.96 | 2.34 |
| 2024-08-27 | 10.34 | 10.52 | 0.18 | 1.74 | 75305.02 | 7929.46 | 3.32 |
| 2024-08-26 | 10.21 | 10.34 | -0.09 | -0.86 | 57423.44 | 5895.60 | 2.53 |
| 2024-08-23 | 10.10 | 10.43 | 0.27 | 2.66 | 54550.01 | 5563.52 | 2.40 |
| 2024-08-22 | 10.45 | 10.16 | -0.34 | -3.24 | 40922.00 | 4200.73 | 1.80 |
| 2024-08-21 | 10.36 | 10.50 | 0.15 | 1.45 | 41504.00 | 4355.70 | 1.83 |
| 2024-08-20 | 10.63 | 10.35 | -0.27 | -2.54 | 46138.00 | 4811.41 | 2.03 |
| 2024-08-19 | 10.67 | 10.62 | -0.16 | -1.48 | 35414.01 | 3782.90 | 1.56 |
| 2024-08-16 | 10.95 | 10.78 | -0.16 | -1.46 | 39710.01 | 4288.29 | 1.75 |
| 2024-08-15 | 10.84 | 10.94 | 0.10 | 0.92 | 60702.00 | 6604.95 | 2.67 |
| 2024-08-14 | 10.67 | 10.84 | 0.10 | 0.93 | 50283.00 | 5484.53 | 2.22 |
| 2024-08-13 | 10.64 | 10.74 | 0.20 | 1.90 | 33585.02 | 3563.61 | 1.48 |
| 2024-08-12 | 10.87 | 10.54 | -0.32 | -2.95 | 51764.16 | 5487.36 | 2.28 |
| 2024-08-09 | 11.06 | 10.86 | -0.24 | -2.16 | 68033.00 | 7501.22 | 3.00 |
| 2024-08-08 | 11.00 | 11.10 | -0.06 | -0.54 | 72006.00 | 8057.55 | 3.17 |
| 2024-08-07 | 11.35 | 11.16 | -0.19 | -1.67 | 69852.00 | 7793.96 | 3.08 |
| 2024-08-06 | 10.95 | 11.35 | 0.41 | 3.75 | 110901.69 | 12393.10 | 4.89 |
| 2024-08-05 | 11.20 | 10.94 | -0.04 | -0.36 | 80323.00 | 8925.81 | 3.54 |
| 2024-08-02 | 10.88 | 10.98 | -0.07 | -0.63 | 60884.50 | 6718.66 | 2.68 |
| 2024-08-01 | 10.84 | 11.05 | 0.14 | 1.28 | 103975.22 | 11531.91 | 4.58 |
| 2024-07-31 | 10.66 | 10.91 | 0.32 | 3.02 | 70184.00 | 7614.71 | 3.09 |
| 2024-07-30 | 10.47 | 10.59 | 0.07 | 0.67 | 31769.51 | 3352.70 | 1.40 |
| 2024-07-29 | 10.51 | 10.52 | -0.02 | -0.19 | 27499.50 | 2885.12 | 1.21 |
| 2024-07-26 | 10.41 | 10.54 | 0.09 | 0.86 | 35390.00 | 3718.45 | 1.56 |
| 2024-07-25 | 10.47 | 10.45 | -0.02 | -0.19 | 38761.00 | 4041.93 | 1.71 |
| 2024-07-24 | 10.95 | 10.47 | -0.54 | -4.91 | 74689.00 | 7952.66 | 3.29 |
| 2024-07-23 | 11.03 | 11.01 | -0.06 | -0.54 | 53045.00 | 5883.95 | 2.34 |
| 2024-07-22 | 10.96 | 11.07 | 0.08 | 0.73 | 38519.01 | 4248.88 | 1.70 |
| 2024-07-19 | 11.04 | 10.99 | -0.06 | -0.54 | 41059.04 | 4505.98 | 1.81 |
| 2024-07-18 | 11.15 | 11.05 | -0.15 | -1.34 | 71663.00 | 7843.22 | 3.16 |
| 2024-07-17 | 11.10 | 11.20 | -0.06 | -0.53 | 54504.00 | 6098.89 | 2.40 |
| 2024-07-16 | 11.41 | 11.26 | -0.15 | -1.32 | 105095.02 | 11743.38 | 4.63 |
| 2024-07-15 | 12.04 | 11.41 | -0.98 | -7.91 | 161582.51 | 18568.93 | 7.12 |
| 2024-07-12 | 12.52 | 12.39 | -0.21 | -1.67 | 118478.49 | 14947.42 | 5.22 |
| 2024-07-11 | 12.41 | 12.60 | 0.30 | 2.44 | 114395.02 | 14301.33 | 5.04 |
| 2024-07-10 | 12.54 | 12.30 | -0.24 | -1.91 | 96091.50 | 12010.93 | 4.23 |
| 2024-07-09 | 12.34 | 12.54 | -0.08 | -0.63 | 128425.00 | 15830.29 | 5.66 |
| 2024-07-08 | 12.48 | 12.62 | 0.07 | 0.56 | 118269.60 | 15159.46 | 5.21 |
| 2024-07-05 | 12.58 | 12.55 | 0.13 | 1.05 | 93497.10 | 11748.03 | 4.12 |
| 2024-07-04 | 13.10 | 12.42 | -0.85 | -6.41 | 155179.50 | 19596.01 | 6.84 |
| 2024-07-03 | 13.10 | 13.27 | 0.36 | 2.79 | 179960.61 | 23765.20 | 7.93 |
| 2024-07-02 | 12.93 | 12.91 | -0.09 | -0.69 | 125319.41 | 16271.54 | 5.52 |
| 2024-07-01 | 12.80 | 13.00 | 0.07 | 0.54 | 175677.10 | 22935.18 | 7.74 |
| 2024-06-28 | 12.75 | 12.93 | 0.18 | 1.41 | 188522.89 | 24176.27 | 8.31 |
| 2024-06-27 | 12.85 | 12.75 | -0.04 | -0.31 | 226396.71 | 29324.98 | 9.97 |
| 2024-06-26 | 12.50 | 12.79 | 0.16 | 1.27 | 282227.08 | 35978.77 | 12.43 |
| 2024-06-25 | 11.18 | 12.63 | 1.15 | 10.02 | 215660.12 | 26221.41 | 9.50 |
| 2024-06-24 | 11.70 | 11.48 | -0.37 | -3.12 | 110614.02 | 13114.17 | 4.87 |
| 2024-06-21 | 11.36 | 11.85 | 0.31 | 2.69 | 121198.52 | 14350.29 | 5.34 |
| 2024-06-20 | 11.65 | 11.54 | -0.31 | -2.62 | 75106.01 | 8750.74 | 3.31 |
| 2024-06-19 | 11.41 | 11.85 | 0.44 | 3.86 | 138802.02 | 16262.88 | 6.12 |
| 2024-06-18 | 11.23 | 11.41 | 0.12 | 1.06 | 39850.02 | 4526.85 | 1.76 |
| 2024-06-17 | 11.20 | 11.29 | -0.01 | -0.09 | 41729.02 | 4708.68 | 1.84 |
| 2024-06-14 | 11.29 | 11.30 | 0.06 | 0.53 | 49760.75 | 5645.92 | 2.19 |
| 2024-06-13 | 11.49 | 11.24 | -0.25 | -2.18 | 61005.75 | 6904.55 | 2.69 |
| 2024-06-12 | 11.33 | 11.49 | 0.10 | 0.88 | 55208.00 | 6336.18 | 2.43 |
| 2024-06-11 | 11.64 | 11.39 | -0.25 | -2.15 | 70109.00 | 7898.42 | 3.09 |
| 2024-06-07 | 11.51 | 11.64 | -0.10 | -0.85 | 76131.61 | 8879.40 | 3.35 |
| 2024-06-06 | 12.12 | 11.74 | -0.51 | -4.16 | 109841.92 | 13091.62 | 4.84 |
| 2024-06-05 | 12.00 | 12.25 | 0.05 | 0.41 | 128314.92 | 15651.58 | 5.65 |
| 2024-06-04 | 11.80 | 12.20 | 0.37 | 3.13 | 145715.68 | 17557.74 | 6.42 |
| 2024-06-03 | 11.91 | 11.83 | -0.19 | -1.58 | 90417.00 | 10693.78 | 3.98 |
| 2024-05-31 | 12.23 | 12.02 | -0.20 | -1.64 | 113245.01 | 13759.84 | 4.99 |
| 2024-05-30 | 12.30 | 12.22 | -0.39 | -3.09 | 117871.00 | 14411.68 | 5.19 |
| 2024-05-29 | 11.77 | 12.61 | 0.72 | 6.06 | 213851.95 | 26562.16 | 9.42 |
| 2024-05-28 | 11.88 | 11.89 | -0.16 | -1.33 | 98181.00 | 11657.69 | 4.33 |
| 2024-05-27 | 11.66 | 12.05 | 0.50 | 4.33 | 160891.00 | 19173.62 | 7.09 |
| 2024-05-24 | 11.60 | 11.55 | -0.15 | -1.28 | 86799.00 | 10014.81 | 3.82 |
| 2024-05-23 | 12.30 | 11.70 | -0.64 | -5.19 | 134376.10 | 15964.22 | 5.92 |
| 2024-05-22 | 12.55 | 12.34 | -0.34 | -2.68 | 169675.61 | 20958.25 | 7.48 |
| 2024-05-21 | 12.10 | 12.68 | -0.57 | -4.30 | 269649.70 | 34446.67 | 11.88 |
| 2024-05-20 | 12.80 | 13.25 | 0.99 | 8.08 | 377414.63 | 49463.69 | 16.63 |
| 2024-05-17 | 12.39 | 12.26 | 0.40 | 3.37 | 294309.00 | 35824.68 | 12.97 |
| 2024-05-16 | 11.00 | 11.86 | 1.08 | 10.02 | 196749.85 | 22680.27 | 8.67 |
| 2024-05-15 | 10.74 | 10.78 | -0.04 | -0.37 | 61259.00 | 6637.23 | 2.70 |
日K线
周K线
月K线
