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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.40 | 5.55 | 5.37 | 5.49 | +0.55% | 2.17 | 4.03% |
| 2025-12-17 | 5.31 | 5.49 | 5.30 | 5.46 | +3.02% | 2.73 | 5.12% |
| 2025-12-16 | 5.28 | 5.37 | 5.27 | 5.30 | +0.19% | 1.30 | 2.48% |
| 2025-12-15 | 5.25 | 5.35 | 5.22 | 5.29 | +0.95% | 1.07 | 2.06% |
| 2025-12-12 | 5.23 | 5.28 | 5.20 | 5.24 | +0.38% | 0.82 | 1.60% |
| 2025-12-11 | 5.37 | 5.38 | 5.22 | 5.22 | -2.97% | 1.48 | 2.85% |
| 2025-12-10 | 5.37 | 5.42 | 5.33 | 5.38 | +0.37% | 1.17 | 2.21% |
| 2025-12-09 | 5.42 | 5.45 | 5.34 | 5.36 | -1.11% | 1.36 | 2.58% |
| 2025-12-08 | 5.45 | 5.45 | 5.38 | 5.42 | -0.55% | 1.58 | 2.98% |
| 2025-12-05 | 5.40 | 5.45 | 5.34 | 5.45 | +0.55% | 1.43 | 2.70% |
| 2025-12-04 | 5.67 | 5.69 | 5.41 | 5.42 | -4.24% | 2.20 | 4.08% |
| 2025-12-03 | 5.76 | 5.77 | 5.63 | 5.66 | -2.08% | 1.72 | 3.08% |
| 2025-12-02 | 5.77 | 5.84 | 5.67 | 5.78 | -0.69% | 2.02 | 3.58% |
| 2025-12-01 | 5.76 | 5.88 | 5.65 | 5.82 | +3.19% | 3.20 | 5.60% |
| 2025-11-28 | 5.74 | 5.75 | 5.48 | 5.64 | -2.42% | 3.31 | 6.03% |
| 2025-11-27 | 5.87 | 5.88 | 5.74 | 5.78 | -1.87% | 2.90 | 5.08% |
| 2025-11-26 | 5.95 | 6.08 | 5.85 | 5.89 | -2.00% | 3.60 | 6.16% |
| 2025-11-25 | 5.92 | 6.11 | 5.86 | 6.01 | +0.17% | 4.87 | 8.24% |
| 2025-11-24 | 5.76 | 6.07 | 5.75 | 6.00 | +2.74% | 6.08 | 10.35% |
| 2025-11-21 | 5.81 | 5.98 | 5.74 | 5.84 | 0.00% | 5.88 | 10.18% |