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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.35 | 5.35 | 5.18 | 5.19 | -1.70% | 0.96 | 1.88% |
| 2026-02-13 | 5.28 | 5.34 | 5.26 | 5.28 | +0.76% | 0.63 | 1.22% |
| 2026-02-12 | 5.40 | 5.41 | 5.24 | 5.24 | -2.96% | 1.06 | 2.05% |
| 2026-02-11 | 5.48 | 5.48 | 5.37 | 5.40 | -1.46% | 0.67 | 1.26% |
| 2026-02-10 | 5.40 | 5.50 | 5.34 | 5.48 | +1.48% | 1.03 | 1.92% |
| 2026-02-09 | 5.35 | 5.40 | 5.33 | 5.40 | +1.31% | 0.74 | 1.40% |
| 2026-02-06 | 5.39 | 5.39 | 5.26 | 5.33 | -1.30% | 0.86 | 1.64% |
| 2026-02-05 | 5.29 | 5.51 | 5.25 | 5.40 | +2.08% | 1.46 | 2.75% |
| 2026-02-04 | 5.22 | 5.30 | 5.19 | 5.29 | +1.54% | 0.76 | 1.48% |
| 2026-02-03 | 5.18 | 5.25 | 5.13 | 5.21 | +0.97% | 0.88 | 1.73% |
| 2026-02-02 | 5.38 | 5.39 | 5.01 | 5.16 | -7.36% | 2.18 | 4.25% |
| 2026-01-30 | 5.45 | 5.62 | 5.45 | 5.57 | +1.83% | 2.15 | 3.92% |
| 2026-01-29 | 5.40 | 5.47 | 5.34 | 5.47 | +0.92% | 0.91 | 1.70% |
| 2026-01-28 | 5.40 | 5.43 | 5.36 | 5.42 | +0.37% | 0.59 | 1.11% |
| 2026-01-27 | 5.50 | 5.51 | 5.35 | 5.40 | -1.64% | 1.03 | 1.93% |
| 2026-01-26 | 5.59 | 5.59 | 5.44 | 5.49 | -1.96% | 1.37 | 2.53% |
| 2026-01-23 | 5.55 | 5.60 | 5.54 | 5.60 | +0.72% | 1.12 | 2.04% |
| 2026-01-22 | 5.53 | 5.57 | 5.49 | 5.56 | +0.54% | 0.93 | 1.72% |
| 2026-01-21 | 5.55 | 5.57 | 5.47 | 5.53 | -0.90% | 1.04 | 1.92% |
| 2026-01-20 | 5.62 | 5.63 | 5.55 | 5.58 | -1.41% | 1.42 | 2.58% |