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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.55 | 5.66 | 5.48 | 5.66 | +1.98% | 1.62 | 2.94% |
| 2026-01-16 | 5.71 | 5.71 | 5.55 | 5.55 | -4.15% | 2.37 | 4.30% |
| 2026-01-15 | 5.66 | 5.89 | 5.60 | 5.79 | +2.48% | 4.46 | 7.89% |
| 2026-01-14 | 5.44 | 5.70 | 5.44 | 5.65 | +3.86% | 3.39 | 6.20% |
| 2026-01-13 | 5.50 | 5.56 | 5.43 | 5.44 | -1.45% | 1.71 | 3.17% |
| 2026-01-12 | 5.43 | 5.52 | 5.42 | 5.52 | +1.66% | 1.60 | 2.98% |
| 2026-01-09 | 5.42 | 5.45 | 5.39 | 5.43 | 0.00% | 1.17 | 2.20% |
| 2026-01-08 | 5.40 | 5.44 | 5.36 | 5.43 | 0.00% | 1.09 | 2.05% |
| 2026-01-07 | 5.39 | 5.46 | 5.36 | 5.43 | +0.74% | 1.65 | 3.10% |
| 2026-01-06 | 5.34 | 5.40 | 5.32 | 5.39 | +0.94% | 1.22 | 2.31% |
| 2026-01-05 | 5.35 | 5.38 | 5.31 | 5.34 | -0.74% | 1.11 | 2.12% |
| 2025-12-31 | 5.37 | 5.39 | 5.31 | 5.38 | +0.75% | 0.88 | 1.67% |
| 2025-12-30 | 5.33 | 5.39 | 5.30 | 5.34 | -0.56% | 0.93 | 1.76% |
| 2025-12-29 | 5.36 | 5.48 | 5.32 | 5.37 | 0.00% | 1.17 | 2.22% |
| 2025-12-26 | 5.36 | 5.39 | 5.31 | 5.37 | -0.37% | 1.04 | 1.97% |
| 2025-12-25 | 5.40 | 5.41 | 5.34 | 5.39 | 0.00% | 0.89 | 1.68% |
| 2025-12-24 | 5.36 | 5.40 | 5.28 | 5.39 | +0.37% | 1.08 | 2.05% |
| 2025-12-23 | 5.56 | 5.57 | 5.32 | 5.37 | -3.59% | 2.09 | 3.94% |
| 2025-12-22 | 5.63 | 5.64 | 5.54 | 5.57 | -1.42% | 1.46 | 2.67% |
| 2025-12-19 | 5.49 | 5.66 | 5.41 | 5.65 | +2.91% | 2.66 | 4.87% |