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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.73 | 4.88 | 4.68 | 4.87 | +4.73% | 0.80 | 1.71% |
| 2026-03-23 | 4.94 | 4.94 | 4.55 | 4.65 | -6.63% | 1.18 | 2.53% |
| 2026-03-20 | 5.06 | 5.08 | 4.98 | 4.98 | -0.80% | 0.51 | 1.03% |
| 2026-03-19 | 5.08 | 5.11 | 5.00 | 5.02 | -1.95% | 0.49 | 0.98% |
| 2026-03-18 | 5.14 | 5.16 | 5.04 | 5.12 | -0.39% | 0.46 | 0.92% |
| 2026-03-17 | 5.18 | 5.22 | 5.13 | 5.14 | -0.77% | 0.51 | 1.01% |
| 2026-03-16 | 5.09 | 5.18 | 5.08 | 5.18 | +1.77% | 0.64 | 1.26% |
| 2026-03-13 | 5.11 | 5.15 | 5.08 | 5.09 | -0.39% | 0.54 | 1.08% |
| 2026-03-12 | 5.12 | 5.13 | 5.08 | 5.11 | 0.00% | 0.37 | 0.74% |
| 2026-03-11 | 5.14 | 5.14 | 5.08 | 5.11 | -0.39% | 0.36 | 0.73% |
| 2026-03-10 | 5.09 | 5.14 | 5.07 | 5.13 | +1.18% | 0.47 | 0.93% |
| 2026-03-09 | 5.08 | 5.11 | 5.02 | 5.07 | -0.78% | 0.49 | 0.99% |
| 2026-03-06 | 4.99 | 5.12 | 4.97 | 5.11 | +2.61% | 0.59 | 1.19% |
| 2026-03-05 | 4.97 | 5.04 | 4.96 | 4.98 | +1.01% | 0.47 | 0.96% |
| 2026-03-04 | 4.96 | 4.98 | 4.88 | 4.93 | -1.00% | 0.65 | 1.35% |
| 2026-03-03 | 5.08 | 5.12 | 4.98 | 4.98 | -1.97% | 0.94 | 1.90% |
| 2026-03-02 | 5.13 | 5.14 | 5.07 | 5.08 | -2.12% | 0.86 | 1.71% |
| 2026-02-27 | 5.16 | 5.20 | 5.15 | 5.19 | +0.78% | 0.48 | 0.94% |
| 2026-02-26 | 5.23 | 5.24 | 5.13 | 5.15 | -1.34% | 0.70 | 1.39% |
| 2026-02-25 | 5.20 | 5.26 | 5.20 | 5.22 | +0.58% | 0.57 | 1.11% |