西藏城投

600773
🏛️ 中国 →
10.80
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 26.90 29.15 26.82 28.26 49.5M
2021-12-30 27.33 27.50 26.47 26.80 41.3M
2021-12-29 25.55 27.66 25.50 26.95 59.5M
2021-12-28 23.10 25.53 23.10 25.53 50.5M
2021-12-27 22.62 23.70 22.48 23.21 24.2M
2021-12-24 25.30 25.45 23.00 23.02 43.8M
2021-12-23 26.70 26.90 25.10 25.55 38.3M
2021-12-22 27.50 28.60 26.81 27.10 50.9M
2021-12-21 26.77 27.32 25.80 26.21 25.2M
2021-12-20 25.78 27.87 25.70 26.69 34.3M
2021-12-17 25.90 26.33 25.35 25.81 21.8M
2021-12-16 25.99 26.35 25.68 26.15 21.5M
2021-12-15 27.70 27.98 25.92 26.01 49.1M
2021-12-14 27.15 28.81 27.00 27.99 43.0M
2021-12-13 27.37 28.25 27.02 27.48 39.4M
2021-12-10 25.78 28.50 25.51 27.60 54.2M
2021-12-09 26.75 26.93 26.14 26.18 25.8M
2021-12-08 26.64 27.40 26.22 26.71 35.1M
2021-12-07 27.44 27.56 25.56 26.37 42.1M
2021-12-06 28.09 28.65 27.10 27.12 38.3M
2021-12-03 28.39 28.78 27.38 28.47 36.5M
2021-12-02 28.49 29.03 28.05 28.47 34.1M
2021-12-01 29.17 29.57 28.35 28.84 40.5M
2021-11-30 30.11 30.35 28.70 29.14 46.2M
2021-11-29 29.09 30.75 28.80 30.11 62.8M
2021-11-26 27.50 30.61 27.45 29.89 76.5M
2021-11-25 25.70 27.92 25.40 27.92 75.8M
2021-11-24 25.05 25.79 24.92 25.38 34.7M
2021-11-23 25.31 26.38 25.10 25.36 59.9M
2021-11-22 23.12 25.63 23.02 25.63 73.2M
2021-11-19 22.95 24.40 22.60 23.30 64.2M
2021-11-18 21.17 23.43 21.14 23.16 74.9M
2021-11-17 20.44 21.50 20.41 21.30 46.2M
2021-11-16 20.18 20.61 19.97 20.05 20.7M
2021-11-15 20.23 20.55 19.79 20.20 21.5M
2021-11-12 20.41 20.85 20.11 20.23 21.1M
2021-11-11 20.57 20.80 20.35 20.41 17.8M
2021-11-10 21.42 21.49 20.10 20.64 31.0M
2021-11-09 21.40 22.30 21.20 21.69 36.8M
2021-11-08 19.58 21.70 19.52 21.44 46.9M
2021-11-05 20.51 22.30 20.20 20.25 46.4M
2021-11-04 20.60 20.90 20.29 20.40 22.8M
2021-11-03 20.78 20.95 19.86 20.74 26.5M
2021-11-02 21.59 22.19 20.02 20.55 41.8M
2021-11-01 21.91 22.30 21.13 21.43 28.5M
2021-10-29 21.50 22.58 21.11 22.02 38.6M
2021-10-28 24.11 24.36 21.98 21.98 47.5M
2021-10-27 25.05 25.51 24.30 24.42 54.1M
2021-10-26 24.50 26.46 24.10 25.70 78.0M
2021-10-25 23.16 24.30 23.00 24.05 35.9M
2021-10-22 24.05 24.45 22.91 23.66 46.3M
2021-10-21 23.36 23.98 23.21 23.65 33.7M
2021-10-20 22.73 24.55 22.66 23.57 52.4M
2021-10-19 22.96 23.30 22.62 22.90 28.9M
2021-10-18 22.36 23.45 22.00 23.18 40.2M
2021-10-15 22.64 23.15 21.80 22.52 31.0M
2021-10-14 22.30 23.15 21.91 22.65 27.6M
2021-10-13 22.18 23.09 21.72 22.75 35.5M
2021-10-12 24.75 24.93 22.05 22.06 48.7M
2021-10-11 25.41 25.70 23.58 24.50 26.6M
2021-10-08 26.88 27.17 24.91 25.24 29.5M
2021-09-30 24.95 26.90 24.94 26.51 37.1M
2021-09-29 26.43 26.63 24.28 24.73 41.0M
2021-09-28 26.60 27.20 26.16 26.63 27.4M
2021-09-27 28.93 29.49 26.26 26.88 54.8M
2021-09-24 29.82 30.52 28.82 29.18 35.6M
2021-09-23 31.38 31.59 29.72 30.12 33.4M
2021-09-22 31.49 32.75 30.55 30.66 39.5M
2021-09-17 32.00 33.13 29.73 31.98 63.3M
2021-09-16 36.10 36.60 33.03 33.03 74.4M
2021-09-15 34.77 37.70 33.74 36.70 81.1M
2021-09-14 33.01 35.70 30.86 34.70 79.5M
2021-09-13 33.39 34.67 31.70 33.52 60.5M
2021-09-10 31.00 33.15 30.35 32.81 57.4M
2021-09-09 32.00 32.76 30.66 31.21 46.1M
2021-09-08 31.49 33.37 31.32 32.00 56.8M
2021-09-07 30.20 31.89 30.20 31.09 48.8M
2021-09-06 30.02 31.39 28.43 30.83 70.5M
2021-09-03 33.55 33.60 31.59 31.59 64.3M
2021-09-02 34.20 36.83 33.50 35.10 83.3M
2021-09-01 33.35 36.60 30.14 34.48 102.5M
2021-08-31 31.05 34.00 30.33 33.48 80.5M
2021-08-30 30.58 33.01 30.52 31.28 100.4M
2021-08-27 29.51 30.99 28.00 30.31 92.2M
2021-08-26 31.43 31.50 29.56 29.58 112.6M
2021-08-25 29.04 32.45 28.66 32.19 116.6M
2021-08-24 27.84 30.92 27.84 29.50 110.3M
2021-08-23 28.40 29.74 27.53 28.11 115.1M
2021-08-20 26.13 28.33 25.50 28.33 121.6M
2021-08-19 23.45 25.75 23.19 25.75 85.6M
2021-08-18 21.40 23.41 21.05 23.41 96.0M
2021-08-17 20.68 22.55 20.63 21.28 56.1M
2021-08-16 22.89 22.89 20.62 21.04 77.0M
2021-08-13 20.89 22.90 20.53 22.90 83.7M
2021-08-12 20.43 21.22 19.63 20.82 47.1M
2021-08-11 20.00 21.35 19.88 20.59 32.4M
2021-08-10 22.00 22.25 20.03 20.42 61.5M
2021-08-09 22.91 22.97 20.91 22.26 47.4M
2021-08-06 22.95 24.42 22.95 23.16 51.7M
2021-08-05 22.61 23.28 21.55 22.97 51.2M
2021-08-04 21.32 23.30 21.00 22.93 52.2M
2021-08-03 23.00 23.80 21.38 21.38 64.2M
2021-08-02 23.90 25.18 21.89 23.76 79.1M
2021-07-30 22.17 23.50 20.80 23.21 73.4M
2021-07-29 21.50 22.49 21.15 21.80 56.6M
2021-07-28 19.96 21.59 19.56 20.45 65.1M
2021-07-27 22.80 23.77 21.12 21.12 96.1M
2021-07-26 21.03 23.47 20.70 23.47 92.0M
2021-07-23 20.70 22.38 20.30 21.34 70.1M
2021-07-22 21.00 21.12 19.86 20.73 88.1M
2021-07-21 18.49 19.84 18.34 19.84 54.6M
2021-07-20 18.00 18.58 17.61 18.04 41.3M
2021-07-19 17.98 19.66 17.80 18.25 64.2M
2021-07-16 17.28 19.09 17.03 18.12 71.3M
2021-07-15 17.86 17.92 16.50 17.45 67.3M
2021-07-14 18.60 19.15 17.35 17.64 66.4M
2021-07-13 19.06 19.88 18.60 18.88 61.8M
2021-07-12 18.99 19.79 18.22 19.01 74.1M
2021-07-09 18.00 19.05 17.70 18.75 67.1M
2021-07-08 17.17 18.81 17.17 18.31 93.2M
2021-07-07 15.88 17.70 15.76 17.10 79.0M
2021-07-06 16.48 17.20 15.60 16.13 91.8M
2021-07-05 15.51 16.03 15.21 16.03 68.2M
2021-07-02 14.06 14.98 14.03 14.57 42.8M
2021-07-01 14.12 14.74 14.10 14.29 35.6M
2021-06-30 14.27 14.30 14.00 14.18 28.0M
2021-06-29 14.00 14.90 13.85 14.51 39.0M
2021-06-28 13.97 14.65 13.88 14.12 30.7M
2021-06-25 14.04 14.26 13.69 14.09 26.7M
2021-06-24 14.62 14.68 13.97 14.06 43.1M
2021-06-23 14.39 15.25 14.31 14.88 53.9M
2021-06-22 14.85 14.94 14.09 14.47 46.2M
2021-06-21 15.29 15.63 14.33 14.75 64.4M
2021-06-18 14.36 15.64 14.08 15.29 80.8M
2021-06-17 13.09 14.32 13.00 14.31 79.3M
2021-06-16 13.79 13.99 12.71 13.02 41.2M
2021-06-15 13.67 14.72 13.67 13.78 47.6M
2021-06-11 13.99 14.28 13.33 14.04 76.7M
2021-06-10 13.65 14.42 13.21 14.42 65.5M
2021-06-09 12.16 13.38 12.06 13.11 54.9M
2021-06-08 12.90 13.23 12.00 12.16 45.8M
2021-06-07 13.02 13.55 12.65 13.02 38.7M
2021-06-04 12.65 13.46 12.57 13.14 39.3M
2021-06-03 12.71 13.13 12.47 12.70 35.9M
2021-06-02 14.18 14.27 12.91 12.91 58.9M
2021-06-01 14.53 14.77 13.66 14.34 54.6M
2021-05-31 14.72 15.00 14.31 14.62 55.1M
2021-05-28 14.20 15.17 14.05 14.69 66.2M
2021-05-27 13.10 14.40 12.87 14.25 70.7M
2021-05-26 12.44 13.74 12.43 13.17 59.4M
2021-05-25 12.38 12.98 12.05 12.69 56.7M
2021-05-24 13.19 13.27 12.31 12.44 65.5M
2021-05-21 12.55 13.68 12.15 13.55 85.3M
2021-05-20 13.02 13.68 12.47 12.61 90.6M
2021-05-19 11.53 12.68 11.51 12.68 56.5M
2021-05-18 10.98 11.81 10.80 11.53 47.9M
2021-05-17 11.30 11.49 10.74 10.80 45.9M
2021-05-14 10.91 11.48 10.53 11.28 45.3M
2021-05-13 10.76 11.28 10.44 10.83 40.3M
2021-05-12 10.52 11.11 10.52 11.01 33.9M
2021-05-11 10.50 10.79 9.89 10.63 43.7M
2021-05-10 10.30 11.04 10.18 10.79 47.2M
2021-05-07 10.20 10.55 10.10 10.27 43.6M
2021-05-06 9.59 10.43 9.58 10.24 49.8M
2021-04-30 9.41 9.69 9.40 9.48 16.0M
2021-04-29 9.62 9.69 9.29 9.42 25.6M
2021-04-28 9.45 9.84 9.35 9.66 23.1M
2021-04-27 9.65 9.80 9.43 9.49 20.0M
2021-04-26 9.53 9.86 9.47 9.65 20.3M
2021-04-23 9.53 9.86 9.36 9.59 24.5M
2021-04-22 9.66 9.98 9.54 9.57 27.8M
2021-04-21 9.38 9.84 9.34 9.60 19.9M
2021-04-20 9.69 9.77 9.42 9.47 21.5M
2021-04-19 9.44 9.98 9.26 9.75 31.0M
2021-04-16 9.54 9.65 9.34 9.42 13.4M
2021-04-15 9.59 9.79 9.35 9.52 23.0M
2021-04-14 9.17 9.79 9.12 9.75 31.3M
2021-04-13 9.19 9.47 9.10 9.18 16.8M
2021-04-12 9.72 9.79 9.20 9.20 26.4M
2021-04-09 9.69 10.04 9.63 9.73 17.2M
2021-04-08 11.00 11.00 9.53 9.73 51.1M
2021-04-07 10.10 10.77 9.91 10.58 41.0M
2021-04-06 9.79 10.32 9.58 10.08 34.8M
2021-04-02 9.53 9.76 9.37 9.61 20.3M
2021-04-01 9.63 10.05 9.55 9.61 23.8M
2021-03-31 9.54 9.79 9.47 9.60 25.8M
2021-03-30 9.61 9.89 9.25 9.69 40.0M
2021-03-29 9.60 10.18 9.58 9.65 33.6M
2021-03-26 9.70 9.92 9.47 9.66 39.9M
2021-03-25 9.95 10.07 9.55 9.67 48.2M
2021-03-24 10.90 10.99 10.32 10.32 45.3M
2021-03-23 11.68 12.26 11.27 11.47 47.6M
2021-03-22 11.15 12.29 11.08 11.67 62.3M
2021-03-19 11.41 12.10 10.96 11.42 83.2M
2021-03-18 10.90 11.28 10.70 11.28 28.3M
2021-03-17 9.40 10.25 9.30 10.25 21.1M
2021-03-16 9.19 9.70 9.16 9.32 22.8M
2021-03-15 9.13 9.37 9.11 9.20 20.6M
2021-03-12 9.26 9.40 9.10 9.17 35.7M
2021-03-11 8.42 9.26 8.34 9.26 39.8M
2021-03-10 8.43 8.67 8.27 8.42 15.0M
2021-03-09 8.37 8.56 7.90 8.24 15.5M
2021-03-08 8.88 8.97 8.35 8.37 18.6M
2021-03-05 8.92 9.05 8.60 8.71 20.6M
2021-03-04 9.10 9.23 8.88 9.08 22.5M
2021-03-03 9.18 9.27 8.90 9.19 28.4M
2021-03-02 9.09 9.48 9.06 9.10 41.3M
2021-03-01 8.27 9.08 8.27 9.08 35.9M
2021-02-26 8.22 8.42 8.14 8.25 18.6M
2021-02-25 8.66 9.11 8.60 8.62 21.9M
2021-02-24 8.54 8.80 8.41 8.63 18.4M
2021-02-23 8.72 8.86 8.48 8.52 19.1M
2021-02-22 8.70 9.20 8.70 8.84 31.6M
2021-02-19 8.78 8.88 8.35 8.74 23.7M
2021-02-18 8.89 9.25 8.71 8.87 28.0M
2021-02-10 8.68 8.92 8.53 8.70 24.7M
2021-02-09 8.05 8.86 8.00 8.68 31.2M
2021-02-08 7.74 8.26 7.61 8.05 22.4M
2021-02-05 8.38 8.44 7.70 7.75 37.6M
2021-02-04 7.75 8.48 7.39 8.48 41.4M
2021-02-03 8.01 8.19 7.65 7.71 24.7M
2021-02-02 8.08 8.14 7.83 8.01 22.2M
2021-02-01 7.95 8.29 7.77 8.02 25.9M
2021-01-29 9.02 9.13 8.10 8.10 42.9M
2021-01-28 8.94 9.48 8.76 9.00 34.0M
2021-01-27 9.66 9.80 8.69 9.12 46.9M
2021-01-26 9.07 9.80 9.02 9.66 60.3M
2021-01-25 8.75 9.44 8.61 9.19 60.3M
2021-01-22 8.93 9.00 8.53 8.75 48.3M
2021-01-21 9.30 9.68 9.04 9.10 49.8M
2021-01-20 9.25 9.64 8.93 9.47 59.8M
2021-01-19 8.80 9.94 8.71 9.49 88.2M
2021-01-18 8.30 9.19 8.23 9.04 47.1M
2021-01-15 7.82 8.60 7.78 8.37 42.6M
2021-01-14 7.97 8.11 7.68 7.87 32.3M
2021-01-13 7.58 8.25 7.55 8.14 50.8M
2021-01-12 7.25 7.80 7.11 7.63 38.5M
2021-01-11 7.15 7.89 7.04 7.35 47.8M
2021-01-08 7.30 7.37 6.85 7.17 26.1M
2021-01-07 7.03 7.42 7.00 7.13 27.7M
2021-01-06 7.40 7.45 7.02 7.08 23.8M
2021-01-05 7.18 7.52 7.11 7.33 32.8M
2021-01-04 6.96 7.25 6.90 7.11 29.5M