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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.05 | 5.05 | 5.00 | 5.01 | -1.18% | 0.58 | 1.19% |
| 2026-04-21 | 5.06 | 5.12 | 5.03 | 5.07 | -0.39% | 0.67 | 1.35% |
| 2026-04-20 | 5.09 | 5.11 | 5.01 | 5.09 | -0.59% | 0.97 | 1.95% |
| 2026-04-17 | 5.24 | 5.27 | 5.09 | 5.12 | -3.03% | 1.56 | 3.09% |
| 2026-04-16 | 5.13 | 5.36 | 5.09 | 5.28 | +3.12% | 2.27 | 4.41% |
| 2026-04-15 | 5.10 | 5.18 | 5.04 | 5.12 | +0.39% | 0.97 | 1.93% |
| 2026-04-14 | 5.10 | 5.13 | 5.04 | 5.10 | +0.20% | 0.52 | 1.05% |
| 2026-04-13 | 5.07 | 5.10 | 5.04 | 5.09 | -0.59% | 0.49 | 0.98% |
| 2026-04-10 | 5.09 | 5.21 | 5.07 | 5.12 | +0.79% | 0.68 | 1.34% |
| 2026-04-09 | 5.19 | 5.20 | 5.04 | 5.08 | -2.12% | 0.75 | 1.50% |
| 2026-04-08 | 5.12 | 5.22 | 5.10 | 5.19 | +3.18% | 1.23 | 2.41% |
| 2026-04-07 | 4.93 | 5.05 | 4.92 | 5.03 | +1.62% | 0.40 | 0.82% |
| 2026-04-03 | 5.03 | 5.07 | 4.93 | 4.95 | -1.59% | 0.48 | 0.99% |
| 2026-04-02 | 5.08 | 5.10 | 4.98 | 5.03 | -1.37% | 0.57 | 1.15% |
| 2026-04-01 | 5.14 | 5.15 | 4.97 | 5.10 | -0.39% | 1.03 | 2.08% |
| 2026-03-31 | 4.97 | 5.16 | 4.97 | 5.12 | +3.23% | 1.43 | 2.86% |
| 2026-03-30 | 5.00 | 5.09 | 4.95 | 4.96 | -2.36% | 0.74 | 1.50% |
| 2026-03-27 | 4.97 | 5.12 | 4.95 | 5.08 | +0.79% | 0.67 | 1.35% |
| 2026-03-26 | 5.01 | 5.12 | 5.00 | 5.04 | +0.40% | 0.81 | 1.63% |
| 2026-03-25 | 4.88 | 5.04 | 4.79 | 5.02 | +3.08% | 0.80 | 1.64% |