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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.54 | 5.60 | 5.51 | 5.58 | -0.71% | 1.99 | 3.65% |
| 2025-10-22 | 5.55 | 5.79 | 5.54 | 5.62 | +0.72% | 3.07 | 5.53% |
| 2025-10-21 | 5.53 | 5.59 | 5.50 | 5.58 | +0.54% | 1.65 | 3.01% |
| 2025-10-20 | 5.46 | 5.56 | 5.45 | 5.55 | +2.21% | 1.49 | 2.75% |
| 2025-10-17 | 5.53 | 5.56 | 5.43 | 5.43 | -1.81% | 1.75 | 3.24% |
| 2025-10-16 | 5.57 | 5.62 | 5.51 | 5.53 | -1.25% | 1.75 | 3.20% |
| 2025-10-15 | 5.53 | 5.60 | 5.52 | 5.60 | +1.27% | 1.67 | 3.06% |
| 2025-10-14 | 5.58 | 5.65 | 5.51 | 5.53 | -1.07% | 2.28 | 4.15% |
| 2025-10-13 | 5.45 | 5.60 | 5.40 | 5.59 | -0.53% | 2.18 | 4.01% |
| 2025-10-10 | 5.62 | 5.68 | 5.60 | 5.62 | 0.00% | 2.36 | 4.26% |
| 2025-10-09 | 5.82 | 5.82 | 5.60 | 5.62 | -4.75% | 3.87 | 6.96% |
| 2025-09-30 | 6.01 | 6.05 | 5.88 | 5.90 | -2.96% | 4.02 | 6.85% |
| 2025-09-29 | 5.96 | 6.17 | 5.82 | 6.08 | +1.33% | 4.82 | 8.18% |
| 2025-09-26 | 6.20 | 6.23 | 5.98 | 6.00 | -5.96% | 5.26 | 8.75% |
| 2025-09-25 | 6.20 | 6.60 | 6.12 | 6.38 | -2.60% | 9.11 | 14.74% |
| 2025-09-24 | 6.72 | 6.91 | 6.55 | 6.55 | -10.03% | 10.18 | 15.64% |
| 2025-09-23 | 7.80 | 8.00 | 7.28 | 7.28 | -10.01% | 14.69 | 20.15% |
| 2025-09-22 | 7.95 | 8.09 | 7.62 | 8.09 | +10.07% | 12.45 | 15.83% |
| 2025-09-19 | 7.35 | 7.35 | 7.35 | 7.35 | +10.03% | 1.31 | 1.82% |
| 2025-09-18 | 6.07 | 6.68 | 5.95 | 6.68 | +10.05% | 7.65 | 12.17% |