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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.15 | 5.16 | 5.11 | 5.15 | +0.19% | 0.40 | 0.77% |
| 2025-06-24 | 5.09 | 5.15 | 5.09 | 5.14 | +0.98% | 0.47 | 0.91% |
| 2025-06-23 | 5.04 | 5.09 | 5.01 | 5.09 | +0.59% | 0.24 | 0.46% |
| 2025-06-20 | 5.08 | 5.08 | 5.05 | 5.06 | -0.39% | 0.20 | 0.40% |
| 2025-06-19 | 5.10 | 5.12 | 5.05 | 5.08 | -0.39% | 0.35 | 0.68% |
| 2025-06-18 | 5.11 | 5.12 | 5.07 | 5.10 | -0.39% | 0.29 | 0.56% |
| 2025-06-17 | 5.10 | 5.15 | 5.10 | 5.12 | +0.20% | 0.33 | 0.64% |
| 2025-06-16 | 5.08 | 5.11 | 5.05 | 5.11 | +0.20% | 0.29 | 0.57% |
| 2025-06-13 | 5.15 | 5.17 | 5.08 | 5.10 | -1.35% | 0.46 | 0.90% |
| 2025-06-12 | 5.24 | 5.24 | 5.14 | 5.17 | -0.77% | 0.55 | 1.05% |
| 2025-06-11 | 5.21 | 5.26 | 5.20 | 5.21 | -0.76% | 0.75 | 1.42% |
| 2025-06-10 | 5.20 | 5.27 | 5.12 | 5.25 | +0.96% | 1.06 | 2.02% |
| 2025-06-09 | 5.20 | 5.20 | 5.15 | 5.20 | +0.58% | 0.49 | 0.94% |
| 2025-06-06 | 5.14 | 5.19 | 5.11 | 5.17 | +0.58% | 0.52 | 0.99% |
| 2025-06-05 | 5.18 | 5.22 | 5.11 | 5.14 | -0.58% | 0.58 | 1.11% |
| 2025-06-04 | 5.12 | 5.18 | 5.10 | 5.17 | +1.37% | 0.87 | 1.66% |
| 2025-06-03 | 5.07 | 5.10 | 5.06 | 5.10 | +0.39% | 0.34 | 0.66% |
| 2025-05-30 | 5.10 | 5.12 | 5.07 | 5.08 | -1.17% | 0.45 | 0.88% |
| 2025-05-29 | 5.06 | 5.23 | 5.03 | 5.14 | +1.98% | 0.68 | 1.30% |
| 2025-05-28 | 5.07 | 5.08 | 5.04 | 5.04 | -0.59% | 0.24 | 0.46% |