云南旅游(002059)股票行情
云南旅游(002059)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-07-31 | 5.26 | 5.17 | -0.10 | -1.90% | 5.15 | 5.26 | 162603 | 8433.51 | 1.61% |
| 2025-07-30 | 5.18 | 5.27 | 0.08 | 1.54% | 5.16 | 5.27 | 257675 | 13507.20 | 2.55% |
| 2025-07-29 | 5.22 | 5.19 | -0.01 | -0.19% | 5.13 | 5.22 | 105655 | 5459.47 | 1.04% |
| 2025-07-28 | 5.20 | 5.20 | -0.03 | -0.57% | 5.18 | 5.25 | 105872 | 5518.13 | 1.05% |
| 2025-07-25 | 5.23 | 5.23 | 0.00 | 0.00% | 5.20 | 5.30 | 153220 | 8024.85 | 1.51% |
| 2025-07-24 | 5.17 | 5.23 | 0.07 | 1.36% | 5.16 | 5.23 | 140758 | 7337.32 | 1.39% |
| 2025-07-23 | 5.20 | 5.16 | -0.03 | -0.58% | 5.15 | 5.21 | 113008 | 5849.26 | 1.12% |
| 2025-07-22 | 5.16 | 5.19 | 0.03 | 0.58% | 5.13 | 5.19 | 121548 | 6280.66 | 1.20% |
| 2025-07-21 | 5.12 | 5.16 | 0.04 | 0.78% | 5.11 | 5.17 | 93274 | 4802.00 | 0.92% |
| 2025-07-18 | 5.12 | 5.12 | 0.01 | 0.20% | 5.10 | 5.13 | 65590 | 3355.49 | 0.65% |
| 2025-07-17 | 5.11 | 5.11 | 0.01 | 0.20% | 5.10 | 5.14 | 82709 | 4232.79 | 0.82% |
| 2025-07-16 | 5.08 | 5.10 | 0.00 | 0.00% | 5.08 | 5.12 | 70660 | 3607.68 | 0.70% |
| 2025-07-15 | 5.10 | 5.10 | -0.11 | -2.11% | 5.03 | 5.14 | 221531 | 11256.32 | 2.19% |
| 2025-07-14 | 5.25 | 5.21 | -0.04 | -0.76% | 5.20 | 5.29 | 113543 | 5938.18 | 1.12% |
| 2025-07-11 | 5.27 | 5.25 | -0.01 | -0.19% | 5.23 | 5.28 | 116277 | 6106.40 | 1.15% |
| 2025-07-10 | 5.24 | 5.26 | 0.01 | 0.19% | 5.23 | 5.28 | 126230 | 6632.45 | 1.25% |
| 2025-07-09 | 5.27 | 5.25 | 0.01 | 0.19% | 5.23 | 5.28 | 118126 | 6201.73 | 1.17% |
| 2025-07-08 | 5.20 | 5.24 | 0.05 | 0.96% | 5.18 | 5.24 | 95553 | 4981.36 | 0.94% |
| 2025-07-07 | 5.20 | 5.19 | 0.01 | 0.19% | 5.17 | 5.22 | 76483 | 3975.47 | 0.76% |
| 2025-07-04 | 5.24 | 5.18 | -0.06 | -1.15% | 5.18 | 5.26 | 116290 | 6063.91 | 1.15% |
| 2025-07-03 | 5.23 | 5.24 | -0.01 | -0.19% | 5.23 | 5.26 | 77856 | 4081.34 | 0.77% |
| 2025-07-02 | 5.25 | 5.25 | 0.00 | 0.00% | 5.22 | 5.28 | 101588 | 5335.33 | 1.00% |
| 2025-07-01 | 5.22 | 5.25 | 0.02 | 0.38% | 5.18 | 5.26 | 132633 | 6936.23 | 1.31% |
| 2025-06-30 | 5.24 | 5.23 | -0.01 | -0.19% | 5.21 | 5.25 | 119545 | 6252.57 | 1.18% |
| 2025-06-27 | 5.20 | 5.24 | -0.09 | -1.69% | 5.17 | 5.29 | 263291 | 13793.63 | 2.60% |
| 2025-06-26 | 5.14 | 5.33 | 0.18 | 3.50% | 5.12 | 5.57 | 420999 | 22355.11 | 4.16% |
| 2025-06-25 | 5.15 | 5.15 | 0.01 | 0.19% | 5.11 | 5.16 | 77857 | 4000.43 | 0.77% |
| 2025-06-24 | 5.09 | 5.14 | 0.05 | 0.98% | 5.09 | 5.15 | 92433 | 4738.68 | 0.91% |
| 2025-06-23 | 5.04 | 5.09 | 0.03 | 0.59% | 5.01 | 5.09 | 46484 | 2352.07 | 0.46% |
| 2025-06-20 | 5.08 | 5.06 | -0.02 | -0.39% | 5.05 | 5.08 | 40070 | 2029.98 | 0.40% |
| 2025-06-19 | 5.10 | 5.08 | -0.02 | -0.39% | 5.05 | 5.12 | 68682 | 3489.99 | 0.68% |
| 2025-06-18 | 5.11 | 5.10 | -0.02 | -0.39% | 5.07 | 5.12 | 57081 | 2904.66 | 0.56% |
| 2025-06-17 | 5.10 | 5.12 | 0.01 | 0.20% | 5.10 | 5.15 | 64494 | 3300.13 | 0.64% |
| 2025-06-16 | 5.08 | 5.11 | 0.01 | 0.20% | 5.05 | 5.11 | 57588 | 2932.68 | 0.57% |
| 2025-06-13 | 5.15 | 5.10 | -0.07 | -1.35% | 5.08 | 5.17 | 90727 | 4638.60 | 0.90% |
| 2025-06-12 | 5.24 | 5.17 | -0.04 | -0.77% | 5.14 | 5.24 | 106384 | 5511.93 | 1.05% |
| 2025-06-11 | 5.21 | 5.21 | -0.04 | -0.76% | 5.20 | 5.26 | 143469 | 7489.94 | 1.42% |
| 2025-06-10 | 5.20 | 5.25 | 0.05 | 0.96% | 5.12 | 5.27 | 204094 | 10638.01 | 2.02% |
| 2025-06-09 | 5.20 | 5.20 | 0.03 | 0.58% | 5.15 | 5.20 | 95127 | 4927.63 | 0.94% |
| 2025-06-06 | 5.14 | 5.17 | 0.03 | 0.58% | 5.11 | 5.19 | 100706 | 5192.01 | 0.99% |
| 2025-06-05 | 5.18 | 5.14 | -0.03 | -0.58% | 5.11 | 5.22 | 112100 | 5783.51 | 1.11% |
| 2025-06-04 | 5.12 | 5.17 | 0.07 | 1.37% | 5.10 | 5.18 | 168086 | 8658.74 | 1.66% |
| 2025-06-03 | 5.07 | 5.10 | 0.02 | 0.39% | 5.06 | 5.10 | 66703 | 3392.55 | 0.66% |
| 2025-05-30 | 5.10 | 5.08 | -0.06 | -1.17% | 5.07 | 5.12 | 89313 | 4547.38 | 0.88% |
| 2025-05-29 | 5.06 | 5.14 | 0.10 | 1.98% | 5.03 | 5.23 | 131794 | 6768.79 | 1.30% |
| 2025-05-28 | 5.07 | 5.04 | -0.03 | -0.59% | 5.04 | 5.08 | 46532 | 2350.95 | 0.46% |
| 2025-05-27 | 5.08 | 5.07 | 0.01 | 0.20% | 5.06 | 5.09 | 41547 | 2108.02 | 0.41% |
| 2025-05-26 | 5.02 | 5.06 | 0.04 | 0.80% | 5.01 | 5.06 | 41796 | 2107.92 | 0.41% |
| 2025-05-23 | 5.06 | 5.02 | -0.05 | -0.99% | 5.02 | 5.09 | 74659 | 3776.73 | 0.74% |
| 2025-05-22 | 5.13 | 5.07 | -0.05 | -0.98% | 5.06 | 5.13 | 110049 | 5592.53 | 1.09% |
| 2025-05-21 | 5.15 | 5.12 | -0.05 | -0.97% | 5.11 | 5.16 | 77244 | 3958.99 | 0.76% |
| 2025-05-20 | 5.14 | 5.17 | 0.04 | 0.78% | 5.11 | 5.19 | 135687 | 6991.66 | 1.34% |
| 2025-05-19 | 5.09 | 5.13 | 0.05 | 0.98% | 5.06 | 5.14 | 92876 | 4752.33 | 0.92% |
| 2025-05-16 | 5.08 | 5.08 | 0.00 | 0.00% | 5.05 | 5.10 | 68332 | 3466.76 | 0.67% |
| 2025-05-15 | 5.10 | 5.08 | -0.03 | -0.59% | 5.08 | 5.13 | 80148 | 4089.68 | 0.79% |
| 2025-05-14 | 5.13 | 5.11 | -0.02 | -0.39% | 5.08 | 5.13 | 89705 | 4574.69 | 0.89% |
| 2025-05-13 | 5.15 | 5.13 | 0.02 | 0.39% | 5.10 | 5.15 | 103160 | 5288.00 | 1.02% |
| 2025-05-12 | 5.14 | 5.11 | -0.01 | -0.20% | 5.08 | 5.15 | 88376 | 4512.59 | 0.87% |
| 2025-05-09 | 5.14 | 5.12 | -0.04 | -0.78% | 5.10 | 5.17 | 89137 | 4564.90 | 0.88% |
| 2025-05-08 | 5.12 | 5.16 | 0.04 | 0.78% | 5.08 | 5.17 | 125590 | 6455.06 | 1.24% |
| 2025-05-07 | 5.12 | 5.12 | 0.00 | 0.00% | 5.09 | 5.16 | 140000 | 7164.08 | 1.38% |
| 2025-05-06 | 5.09 | 5.12 | 0.03 | 0.59% | 5.04 | 5.12 | 142937 | 7256.43 | 1.41% |
| 2025-04-30 | 5.13 | 5.09 | -0.05 | -0.97% | 5.09 | 5.14 | 128674 | 6567.41 | 1.27% |
| 2025-04-29 | 5.09 | 5.14 | 0.02 | 0.39% | 5.03 | 5.20 | 123699 | 6333.50 | 1.22% |
| 2025-04-28 | 5.23 | 5.12 | -0.22 | -4.12% | 5.08 | 5.26 | 233098 | 11968.00 | 2.30% |
| 2025-04-25 | 5.22 | 5.34 | 0.13 | 2.50% | 5.19 | 5.38 | 248249 | 13172.02 | 2.45% |
| 2025-04-24 | 5.28 | 5.21 | -0.07 | -1.33% | 5.20 | 5.32 | 159731 | 8364.27 | 1.58% |
| 2025-04-23 | 5.36 | 5.28 | -0.10 | -1.86% | 5.27 | 5.43 | 229337 | 12235.67 | 2.27% |
| 2025-04-22 | 5.34 | 5.38 | 0.03 | 0.56% | 5.23 | 5.45 | 296663 | 15793.03 | 2.93% |
| 2025-04-21 | 5.31 | 5.35 | -0.04 | -0.74% | 5.29 | 5.39 | 202218 | 10785.87 | 2.00% |
| 2025-04-18 | 5.60 | 5.39 | -0.26 | -4.60% | 5.35 | 5.64 | 307133 | 16770.18 | 3.03% |
| 2025-04-17 | 5.57 | 5.65 | 0.07 | 1.25% | 5.48 | 5.78 | 383452 | 21592.51 | 3.79% |
| 2025-04-16 | 5.55 | 5.58 | -0.09 | -1.59% | 5.48 | 5.69 | 308583 | 17197.92 | 3.05% |
| 2025-04-15 | 5.82 | 5.67 | -0.08 | -1.39% | 5.60 | 5.84 | 255851 | 14539.55 | 2.53% |
| 2025-04-14 | 5.76 | 5.75 | 0.02 | 0.35% | 5.73 | 5.86 | 335168 | 19408.60 | 3.31% |
| 2025-04-11 | 5.65 | 5.73 | 0.04 | 0.70% | 5.60 | 5.85 | 366337 | 21054.82 | 3.62% |
| 2025-04-10 | 5.52 | 5.69 | 0.13 | 2.34% | 5.50 | 5.76 | 322113 | 18262.81 | 3.18% |
| 2025-04-09 | 5.29 | 5.56 | 0.22 | 4.12% | 5.02 | 5.60 | 299463 | 15960.35 | 2.96% |
| 2025-04-08 | 5.12 | 5.34 | 0.22 | 4.30% | 5.12 | 5.38 | 203448 | 10744.47 | 2.01% |
| 2025-04-07 | 5.50 | 5.12 | -0.56 | -9.86% | 5.11 | 5.59 | 294973 | 15682.52 | 2.91% |
深证大盘股票行情在线 K线走势图
