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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.20 | 5.21 | 5.15 | 5.16 | -0.58% | 0.58 | 1.12% |
| 2025-07-22 | 5.16 | 5.19 | 5.13 | 5.19 | +0.58% | 0.63 | 1.20% |
| 2025-07-21 | 5.12 | 5.17 | 5.11 | 5.16 | +0.78% | 0.48 | 0.92% |
| 2025-07-18 | 5.12 | 5.13 | 5.10 | 5.12 | +0.20% | 0.34 | 0.65% |
| 2025-07-17 | 5.11 | 5.14 | 5.10 | 5.11 | +0.20% | 0.42 | 0.82% |
| 2025-07-16 | 5.08 | 5.12 | 5.08 | 5.10 | 0.00% | 0.36 | 0.70% |
| 2025-07-15 | 5.10 | 5.14 | 5.03 | 5.10 | -2.11% | 1.13 | 2.19% |
| 2025-07-14 | 5.25 | 5.29 | 5.20 | 5.21 | -0.76% | 0.59 | 1.12% |
| 2025-07-11 | 5.27 | 5.28 | 5.23 | 5.25 | -0.19% | 0.61 | 1.15% |
| 2025-07-10 | 5.24 | 5.28 | 5.23 | 5.26 | +0.19% | 0.66 | 1.25% |
| 2025-07-09 | 5.27 | 5.28 | 5.23 | 5.25 | +0.19% | 0.62 | 1.17% |
| 2025-07-08 | 5.20 | 5.24 | 5.18 | 5.24 | +0.96% | 0.50 | 0.94% |
| 2025-07-07 | 5.20 | 5.22 | 5.17 | 5.19 | +0.19% | 0.40 | 0.76% |
| 2025-07-04 | 5.24 | 5.26 | 5.18 | 5.18 | -1.15% | 0.61 | 1.15% |
| 2025-07-03 | 5.23 | 5.26 | 5.23 | 5.24 | -0.19% | 0.41 | 0.77% |
| 2025-07-02 | 5.25 | 5.28 | 5.22 | 5.25 | 0.00% | 0.53 | 1.00% |
| 2025-07-01 | 5.22 | 5.26 | 5.18 | 5.25 | +0.38% | 0.69 | 1.31% |
| 2025-06-30 | 5.24 | 5.25 | 5.21 | 5.23 | -0.19% | 0.63 | 1.18% |
| 2025-06-27 | 5.20 | 5.29 | 5.17 | 5.24 | -1.69% | 1.38 | 2.60% |
| 2025-06-26 | 5.14 | 5.57 | 5.12 | 5.33 | +3.50% | 2.24 | 4.16% |