云南旅游 sz.002059
4.44
+0.45%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.42 | 4.45 | 4.35 | 4.44 | +0.45% | 0.37 | 0.86% |
| 2026-05-22 | 4.45 | 4.50 | 4.39 | 4.42 | -0.67% | 0.29 | 0.66% |
| 2026-05-21 | 4.49 | 4.56 | 4.45 | 4.45 | -0.67% | 0.35 | 0.79% |
| 2026-05-20 | 4.57 | 4.57 | 4.46 | 4.48 | -1.97% | 0.35 | 0.80% |
| 2026-05-19 | 4.59 | 4.63 | 4.54 | 4.57 | -0.44% | 0.29 | 0.64% |
| 2026-05-18 | 4.55 | 4.60 | 4.50 | 4.59 | +0.22% | 0.30 | 0.68% |
| 2026-05-15 | 4.62 | 4.63 | 4.55 | 4.58 | -1.08% | 0.40 | 0.89% |
| 2026-05-14 | 4.71 | 4.72 | 4.62 | 4.63 | -1.07% | 0.34 | 0.75% |
| 2026-05-13 | 4.69 | 4.71 | 4.66 | 4.68 | -0.21% | 0.35 | 0.75% |
| 2026-05-12 | 4.76 | 4.76 | 4.68 | 4.69 | -1.47% | 0.40 | 0.87% |
| 2026-05-11 | 4.82 | 4.82 | 4.73 | 4.76 | -1.45% | 0.48 | 1.03% |
| 2026-05-08 | 4.78 | 4.84 | 4.77 | 4.83 | +0.84% | 0.32 | 0.68% |
| 2026-05-07 | 4.80 | 4.83 | 4.78 | 4.79 | 0.00% | 0.30 | 0.64% |
| 2026-05-06 | 4.90 | 4.90 | 4.78 | 4.79 | -2.24% | 0.64 | 1.36% |
| 2026-04-30 | 4.96 | 4.96 | 4.90 | 4.90 | -1.01% | 0.42 | 0.87% |
| 2026-04-29 | 4.94 | 4.98 | 4.92 | 4.95 | +0.20% | 0.34 | 0.71% |
| 2026-04-28 | 5.00 | 5.00 | 4.91 | 4.94 | -1.40% | 0.35 | 0.73% |
| 2026-04-27 | 4.96 | 5.01 | 4.86 | 5.01 | +0.60% | 0.50 | 1.03% |
| 2026-04-24 | 4.90 | 4.98 | 4.85 | 4.98 | +1.22% | 0.43 | 0.89% |
| 2026-04-23 | 4.99 | 5.00 | 4.90 | 4.92 | -1.80% | 0.64 | 1.31% |