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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-03 | 5.55 | 5.68 | 0.09 | 1.61% | 5.51 | 5.74 | 190519 | 10778.65 | 1.88% |
| 2025-04-02 | 5.58 | 5.59 | 0.01 | 0.18% | 5.52 | 5.67 | 126152 | 7055.48 | 1.25% |
| 2025-04-01 | 5.40 | 5.58 | 0.16 | 2.95% | 5.40 | 5.62 | 238244 | 13220.95 | 2.35% |
| 2025-03-31 | 5.47 | 5.42 | -0.17 | -3.04% | 5.33 | 5.53 | 226501 | 12277.93 | 2.24% |
| 2025-03-28 | 5.72 | 5.59 | -0.13 | -2.27% | 5.59 | 5.76 | 187572 | 10654.56 | 1.85% |
| 2025-03-27 | 5.87 | 5.72 | -0.17 | -2.89% | 5.71 | 5.94 | 294737 | 17080.34 | 2.91% |
| 2025-03-26 | 5.86 | 5.89 | -0.04 | -0.67% | 5.78 | 5.96 | 355080 | 20925.23 | 3.51% |
| 2025-03-25 | 5.78 | 5.93 | 0.09 | 1.54% | 5.64 | 6.03 | 464893 | 27061.79 | 4.59% |
| 2025-03-24 | 5.71 | 5.84 | 0.17 | 3.00% | 5.69 | 5.86 | 445679 | 25838.27 | 4.40% |
| 2025-03-21 | 5.71 | 5.67 | -0.08 | -1.39% | 5.61 | 5.78 | 257844 | 14673.36 | 2.55% |
| 2025-03-20 | 5.81 | 5.75 | 0.01 | 0.17% | 5.74 | 5.96 | 310080 | 18097.06 | 3.06% |
| 2025-03-19 | 5.73 | 5.74 | -0.02 | -0.35% | 5.70 | 5.81 | 147413 | 8471.22 | 1.46% |
| 2025-03-18 | 5.80 | 5.76 | 0.00 | 0.00% | 5.69 | 5.82 | 193249 | 11114.50 | 1.91% |
| 2025-03-17 | 5.88 | 5.76 | 0.02 | 0.35% | 5.74 | 5.97 | 270065 | 15687.59 | 2.67% |
| 2025-03-14 | 5.59 | 5.74 | 0.18 | 3.24% | 5.56 | 5.80 | 363860 | 20773.79 | 3.59% |
| 2025-03-13 | 5.57 | 5.56 | -0.02 | -0.36% | 5.50 | 5.59 | 134046 | 7417.74 | 1.32% |
| 2025-03-12 | 5.65 | 5.58 | -0.06 | -1.06% | 5.57 | 5.69 | 193919 | 10887.22 | 1.92% |
| 2025-03-11 | 5.51 | 5.64 | 0.09 | 1.62% | 5.49 | 5.64 | 219782 | 12272.99 | 2.17% |
| 2025-03-10 | 5.49 | 5.55 | 0.06 | 1.09% | 5.44 | 5.56 | 160780 | 8865.47 | 1.59% |
| 2025-03-07 | 5.43 | 5.49 | 0.03 | 0.55% | 5.39 | 5.57 | 216575 | 11867.19 | 2.14% |
| 2025-03-06 | 5.46 | 5.46 | 0.01 | 0.18% | 5.40 | 5.49 | 161001 | 8760.43 | 1.59% |
| 2025-03-05 | 5.45 | 5.45 | -0.02 | -0.37% | 5.36 | 5.48 | 107145 | 5792.53 | 1.06% |
| 2025-03-04 | 5.37 | 5.47 | 0.08 | 1.48% | 5.33 | 5.47 | 134520 | 7289.73 | 1.33% |
| 2025-03-03 | 5.46 | 5.39 | -0.09 | -1.64% | 5.36 | 5.60 | 236689 | 12982.49 | 2.34% |
| 2025-02-28 | 5.43 | 5.48 | 0.01 | 0.18% | 5.42 | 5.60 | 310593 | 17151.01 | 3.07% |
| 2025-02-27 | 5.37 | 5.47 | 0.10 | 1.86% | 5.37 | 5.48 | 214033 | 11643.69 | 2.11% |
| 2025-02-26 | 5.35 | 5.37 | 0.02 | 0.37% | 5.35 | 5.41 | 122327 | 6565.29 | 1.21% |
| 2025-02-25 | 5.36 | 5.35 | -0.06 | -1.11% | 5.34 | 5.49 | 159271 | 8595.80 | 1.57% |
| 2025-02-24 | 5.30 | 5.41 | 0.07 | 1.31% | 5.30 | 5.45 | 157683 | 8498.13 | 1.56% |
| 2025-02-21 | 5.35 | 5.34 | -0.04 | -0.74% | 5.29 | 5.39 | 153122 | 8166.74 | 1.51% |
| 2025-02-20 | 5.29 | 5.38 | 0.09 | 1.70% | 5.26 | 5.43 | 208611 | 11197.96 | 2.06% |
| 2025-02-19 | 5.25 | 5.29 | 0.02 | 0.38% | 5.23 | 5.29 | 144929 | 7618.76 | 1.43% |
| 2025-02-18 | 5.39 | 5.27 | -0.14 | -2.59% | 5.24 | 5.39 | 155204 | 8244.49 | 1.53% |
深证大盘股票行情在线 K线走势图
