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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.07 | 6.07 | 5.75 | 6.07 | +9.96% | 7.70 | 13.12% |
| 2025-09-16 | 5.47 | 5.65 | 5.33 | 5.52 | +2.22% | 2.97 | 5.54% |
| 2025-09-15 | 5.36 | 5.40 | 5.31 | 5.40 | +0.56% | 1.20 | 2.28% |
| 2025-09-12 | 5.33 | 5.43 | 5.32 | 5.37 | +0.37% | 1.65 | 3.13% |
| 2025-09-11 | 5.35 | 5.36 | 5.26 | 5.35 | -0.37% | 1.20 | 2.30% |
| 2025-09-10 | 5.30 | 5.39 | 5.30 | 5.37 | +1.51% | 1.52 | 2.90% |
| 2025-09-09 | 5.33 | 5.35 | 5.26 | 5.29 | -0.94% | 0.86 | 1.65% |
| 2025-09-08 | 5.30 | 5.39 | 5.28 | 5.34 | 0.00% | 1.30 | 2.49% |
| 2025-09-05 | 5.32 | 5.34 | 5.16 | 5.34 | 0.00% | 1.77 | 3.43% |
| 2025-09-04 | 5.24 | 5.37 | 5.22 | 5.34 | +1.52% | 2.18 | 4.17% |
| 2025-09-03 | 5.32 | 5.35 | 5.22 | 5.26 | -0.75% | 1.29 | 2.48% |
| 2025-09-02 | 5.26 | 5.35 | 5.22 | 5.30 | +0.76% | 1.68 | 3.24% |
| 2025-09-01 | 5.18 | 5.27 | 5.15 | 5.26 | +1.15% | 1.16 | 2.24% |
| 2025-08-29 | 5.16 | 5.25 | 5.16 | 5.20 | +0.58% | 0.94 | 1.83% |
| 2025-08-28 | 5.16 | 5.22 | 5.10 | 5.17 | +0.19% | 0.92 | 1.76% |
| 2025-08-27 | 5.25 | 5.26 | 5.15 | 5.16 | -1.90% | 1.04 | 1.98% |
| 2025-08-26 | 5.24 | 5.30 | 5.23 | 5.26 | +0.19% | 0.90 | 1.69% |
| 2025-08-25 | 5.23 | 5.26 | 5.20 | 5.25 | +0.38% | 0.93 | 1.75% |
| 2025-08-22 | 5.21 | 5.23 | 5.18 | 5.23 | +0.38% | 0.61 | 1.16% |
| 2025-08-21 | 5.21 | 5.25 | 5.18 | 5.21 | -0.19% | 0.75 | 1.41% |