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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.19 | 6.22 | 5.83 | 5.84 | -6.41% | 7.40 | 12.71% |
| 2025-11-19 | 5.73 | 6.24 | 5.59 | 6.24 | +10.05% | 6.66 | 11.14% |
| 2025-11-18 | 5.75 | 5.75 | 5.60 | 5.67 | -1.39% | 1.74 | 3.13% |
| 2025-11-17 | 5.73 | 5.78 | 5.63 | 5.75 | 0.00% | 2.28 | 4.05% |
| 2025-11-14 | 5.94 | 5.98 | 5.74 | 5.75 | -1.20% | 3.96 | 6.88% |
| 2025-11-13 | 5.62 | 5.98 | 5.59 | 5.82 | +3.37% | 3.82 | 6.74% |
| 2025-11-12 | 5.66 | 5.71 | 5.60 | 5.63 | -0.71% | 1.80 | 3.25% |
| 2025-11-11 | 5.58 | 5.68 | 5.55 | 5.67 | +0.89% | 2.18 | 3.93% |
| 2025-11-10 | 5.44 | 5.63 | 5.39 | 5.62 | +2.93% | 2.79 | 5.09% |
| 2025-11-07 | 5.42 | 5.58 | 5.42 | 5.46 | +0.37% | 2.16 | 4.00% |
| 2025-11-06 | 5.56 | 5.60 | 5.42 | 5.44 | -3.72% | 3.25 | 6.05% |
| 2025-11-05 | 5.60 | 5.79 | 5.57 | 5.65 | +2.91% | 5.47 | 9.83% |
| 2025-11-04 | 5.44 | 5.50 | 5.40 | 5.49 | +0.92% | 1.47 | 2.74% |
| 2025-11-03 | 5.36 | 5.44 | 5.35 | 5.44 | +1.49% | 1.14 | 2.15% |
| 2025-10-31 | 5.28 | 5.37 | 5.28 | 5.36 | +1.52% | 1.12 | 2.13% |
| 2025-10-30 | 5.38 | 5.40 | 5.27 | 5.28 | -2.22% | 1.51 | 2.88% |
| 2025-10-29 | 5.44 | 5.44 | 5.31 | 5.40 | -0.92% | 1.79 | 3.39% |
| 2025-10-28 | 5.45 | 5.49 | 5.43 | 5.45 | -1.09% | 1.48 | 2.75% |
| 2025-10-27 | 5.54 | 5.56 | 5.49 | 5.51 | -0.36% | 1.41 | 2.60% |
| 2025-10-24 | 5.57 | 5.62 | 5.53 | 5.53 | -0.90% | 1.53 | 2.80% |