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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.17 | 5.24 | 5.15 | 5.22 | +0.97% | 1.05 | 1.99% |
| 2025-08-19 | 5.17 | 5.19 | 5.15 | 5.17 | 0.00% | 0.58 | 1.11% |
| 2025-08-18 | 5.15 | 5.18 | 5.13 | 5.17 | +0.39% | 0.71 | 1.36% |
| 2025-08-15 | 5.11 | 5.16 | 5.10 | 5.15 | +0.39% | 0.50 | 0.96% |
| 2025-08-14 | 5.17 | 5.20 | 5.13 | 5.13 | -0.58% | 0.64 | 1.23% |
| 2025-08-13 | 5.18 | 5.21 | 5.14 | 5.16 | 0.00% | 0.49 | 0.94% |
| 2025-08-12 | 5.16 | 5.18 | 5.15 | 5.16 | 0.00% | 0.40 | 0.76% |
| 2025-08-11 | 5.17 | 5.18 | 5.13 | 5.16 | -0.19% | 0.40 | 0.77% |
| 2025-08-08 | 5.14 | 5.18 | 5.13 | 5.17 | +0.58% | 0.51 | 0.97% |
| 2025-08-07 | 5.12 | 5.14 | 5.11 | 5.14 | 0.00% | 0.33 | 0.63% |
| 2025-08-06 | 5.14 | 5.16 | 5.11 | 5.14 | 0.00% | 0.33 | 0.64% |
| 2025-08-05 | 5.12 | 5.15 | 5.11 | 5.14 | +0.39% | 0.34 | 0.65% |
| 2025-08-04 | 5.10 | 5.13 | 5.08 | 5.12 | 0.00% | 0.34 | 0.66% |
| 2025-08-01 | 5.15 | 5.16 | 5.10 | 5.12 | -0.97% | 0.66 | 1.28% |
| 2025-07-31 | 5.26 | 5.26 | 5.15 | 5.17 | -1.90% | 0.84 | 1.61% |
| 2025-07-30 | 5.18 | 5.27 | 5.16 | 5.27 | +1.54% | 1.35 | 2.55% |
| 2025-07-29 | 5.22 | 5.22 | 5.13 | 5.19 | -0.19% | 0.55 | 1.04% |
| 2025-07-28 | 5.20 | 5.25 | 5.18 | 5.20 | -0.57% | 0.55 | 1.05% |
| 2025-07-25 | 5.23 | 5.30 | 5.20 | 5.23 | 0.00% | 0.80 | 1.51% |
| 2025-07-24 | 5.17 | 5.23 | 5.16 | 5.23 | +1.36% | 0.73 | 1.39% |