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 |
|---|
| 2025-12-19 | 5.49 | 5.65 | 0.16 | 2.91% | 5.41 | 5.66 | 478350 | 26641.77 | 4.87% |
| 2025-12-18 | 5.40 | 5.49 | 0.03 | 0.55% | 5.37 | 5.55 | 396445 | 21741.32 | 4.03% |
| 2025-12-17 | 5.31 | 5.46 | 0.16 | 3.02% | 5.30 | 5.49 | 503583 | 27341.16 | 5.12% |
| 2025-12-16 | 5.28 | 5.30 | 0.01 | 0.19% | 5.27 | 5.37 | 244170 | 12993.98 | 2.48% |
| 2025-12-15 | 5.25 | 5.29 | 0.05 | 0.95% | 5.22 | 5.35 | 202248 | 10701.11 | 2.06% |
| 2025-12-12 | 5.23 | 5.24 | 0.02 | 0.38% | 5.20 | 5.28 | 157031 | 8242.00 | 1.60% |
| 2025-12-11 | 5.37 | 5.22 | -0.16 | -2.97% | 5.22 | 5.38 | 280025 | 14792.68 | 2.85% |
| 2025-12-10 | 5.37 | 5.38 | 0.02 | 0.37% | 5.33 | 5.42 | 217493 | 11679.24 | 2.21% |
| 2025-12-09 | 5.42 | 5.36 | -0.06 | -1.11% | 5.34 | 5.45 | 253554 | 13643.26 | 2.58% |
| 2025-12-08 | 5.45 | 5.42 | -0.03 | -0.55% | 5.38 | 5.45 | 292604 | 15817.79 | 2.98% |
| 2025-12-05 | 5.40 | 5.45 | 0.03 | 0.55% | 5.34 | 5.45 | 265166 | 14336.43 | 2.70% |
| 2025-12-04 | 5.67 | 5.42 | -0.24 | -4.24% | 5.41 | 5.69 | 400936 | 21982.66 | 4.08% |
| 2025-12-03 | 5.76 | 5.66 | -0.12 | -2.08% | 5.63 | 5.77 | 302888 | 17236.01 | 3.08% |
| 2025-12-02 | 5.77 | 5.78 | -0.04 | -0.69% | 5.67 | 5.84 | 351680 | 20243.27 | 3.58% |
| 2025-12-01 | 5.76 | 5.82 | 0.18 | 3.19% | 5.65 | 5.88 | 550508 | 31953.82 | 5.60% |
| 2025-11-28 | 5.74 | 5.64 | -0.14 | -2.42% | 5.48 | 5.75 | 592987 | 33113.11 | 6.03% |
| 2025-11-27 | 5.87 | 5.78 | -0.11 | -1.87% | 5.74 | 5.88 | 499136 | 28968.22 | 5.08% |
| 2025-11-26 | 5.95 | 5.89 | -0.12 | -2.00% | 5.85 | 6.08 | 605971 | 35998.51 | 6.16% |
| 2025-11-25 | 5.92 | 6.01 | 0.01 | 0.17% | 5.86 | 6.11 | 810389 | 48686.79 | 8.24% |
| 2025-11-24 | 5.76 | 6.00 | 0.16 | 2.74% | 5.75 | 6.07 | 1017070 | 60834.70 | 10.35% |
| 2025-11-21 | 5.81 | 5.84 | 0.00 | 0.00% | 5.74 | 5.98 | 1000408 | 58751.11 | 10.18% |
| 2025-11-20 | 6.19 | 5.84 | -0.40 | -6.41% | 5.83 | 6.22 | 1249934 | 73992.85 | 12.71% |
| 2025-11-19 | 5.73 | 6.24 | 0.57 | 10.05% | 5.59 | 6.24 | 1094798 | 66630.57 | 11.14% |
| 2025-11-18 | 5.75 | 5.67 | -0.08 | -1.39% | 5.60 | 5.75 | 308063 | 17418.44 | 3.13% |
| 2025-11-17 | 5.73 | 5.75 | 0.00 | 0.00% | 5.63 | 5.78 | 398417 | 22844.12 | 4.05% |
| 2025-11-14 | 5.94 | 5.75 | -0.07 | -1.20% | 5.74 | 5.98 | 676698 | 39565.44 | 6.88% |
| 2025-11-13 | 5.62 | 5.82 | 0.19 | 3.37% | 5.59 | 5.98 | 662669 | 38154.17 | 6.74% |
| 2025-11-12 | 5.66 | 5.63 | -0.04 | -0.71% | 5.60 | 5.71 | 319093 | 17989.74 | 3.25% |
| 2025-11-11 | 5.58 | 5.67 | 0.05 | 0.89% | 5.55 | 5.68 | 386197 | 21798.85 | 3.93% |
| 2025-11-10 | 5.44 | 5.62 | 0.16 | 2.93% | 5.39 | 5.63 | 500380 | 27866.95 | 5.09% |
| 2025-11-07 | 5.42 | 5.46 | 0.02 | 0.37% | 5.42 | 5.58 | 393469 | 21616.17 | 4.00% |
| 2025-11-06 | 5.56 | 5.44 | -0.21 | -3.72% | 5.42 | 5.60 | 594755 | 32502.42 | 6.05% |
| 2025-11-05 | 5.60 | 5.65 | 0.16 | 2.91% | 5.57 | 5.79 | 966032 | 54721.38 | 9.83% |
| 2025-11-04 | 5.44 | 5.49 | 0.05 | 0.92% | 5.40 | 5.50 | 269017 | 14682.05 | 2.74% |
| 2025-11-03 | 5.36 | 5.44 | 0.08 | 1.49% | 5.35 | 5.44 | 211139 | 11407.10 | 2.15% |
| 2025-10-31 | 5.28 | 5.36 | 0.08 | 1.52% | 5.28 | 5.37 | 209103 | 11173.74 | 2.13% |
| 2025-10-30 | 5.38 | 5.28 | -0.12 | -2.22% | 5.27 | 5.40 | 283574 | 15096.71 | 2.88% |
| 2025-10-29 | 5.44 | 5.40 | -0.05 | -0.92% | 5.31 | 5.44 | 333658 | 17908.36 | 3.39% |
| 2025-10-28 | 5.45 | 5.45 | -0.06 | -1.09% | 5.43 | 5.49 | 270713 | 14763.03 | 2.75% |
| 2025-10-27 | 5.54 | 5.51 | -0.02 | -0.36% | 5.49 | 5.56 | 255827 | 14125.25 | 2.60% |
| 2025-10-24 | 5.57 | 5.53 | -0.05 | -0.90% | 5.53 | 5.62 | 275526 | 15319.56 | 2.80% |
| 2025-10-23 | 5.54 | 5.58 | -0.04 | -0.71% | 5.51 | 5.60 | 359135 | 19942.68 | 3.65% |
| 2025-10-22 | 5.55 | 5.62 | 0.04 | 0.72% | 5.54 | 5.79 | 543275 | 30652.63 | 5.53% |
| 2025-10-21 | 5.53 | 5.58 | 0.03 | 0.54% | 5.50 | 5.59 | 296334 | 16454.65 | 3.01% |
| 2025-10-20 | 5.46 | 5.55 | 0.12 | 2.21% | 5.45 | 5.56 | 270609 | 14927.67 | 2.75% |
| 2025-10-17 | 5.53 | 5.43 | -0.10 | -1.81% | 5.43 | 5.56 | 318366 | 17524.06 | 3.24% |
| 2025-10-16 | 5.57 | 5.53 | -0.07 | -1.25% | 5.51 | 5.62 | 314996 | 17511.87 | 3.20% |
| 2025-10-15 | 5.53 | 5.60 | 0.07 | 1.27% | 5.52 | 5.60 | 300501 | 16724.30 | 3.06% |
| 2025-10-14 | 5.58 | 5.53 | -0.06 | -1.07% | 5.51 | 5.65 | 407705 | 22761.63 | 4.15% |
| 2025-10-13 | 5.45 | 5.59 | -0.03 | -0.53% | 5.40 | 5.60 | 394472 | 21782.90 | 4.01% |
| 2025-10-10 | 5.62 | 5.62 | 0.00 | 0.00% | 5.60 | 5.68 | 418955 | 23606.89 | 4.26% |
| 2025-10-09 | 5.82 | 5.62 | -0.28 | -4.75% | 5.60 | 5.82 | 684479 | 38686.67 | 6.96% |
| 2025-09-30 | 6.01 | 5.90 | -0.18 | -2.96% | 5.88 | 6.05 | 673669 | 40163.49 | 6.85% |
| 2025-09-29 | 5.96 | 6.08 | 0.08 | 1.33% | 5.82 | 6.17 | 803956 | 48232.91 | 8.18% |
| 2025-09-26 | 6.20 | 6.00 | -0.38 | -5.96% | 5.98 | 6.23 | 860412 | 52629.24 | 8.75% |
| 2025-09-25 | 6.20 | 6.38 | -0.17 | -2.60% | 6.12 | 6.60 | 1449359 | 91095.45 | 14.74% |
| 2025-09-24 | 6.72 | 6.55 | -0.73 | -10.03% | 6.55 | 6.91 | 1537286 | 101808.02 | 15.64% |
| 2025-09-23 | 7.80 | 7.28 | -0.81 | -10.01% | 7.28 | 8.00 | 1980540 | 146883.52 | 20.15% |
| 2025-09-22 | 7.95 | 8.09 | 0.74 | 10.07% | 7.62 | 8.09 | 1556282 | 124509.19 | 15.83% |
| 2025-09-19 | 7.35 | 7.35 | 0.67 | 10.03% | 7.35 | 7.35 | 178580 | 13125.64 | 1.82% |
| 2025-09-18 | 6.07 | 6.68 | 0.61 | 10.05% | 5.95 | 6.68 | 1196408 | 76490.07 | 12.17% |
| 2025-09-17 | 6.07 | 6.07 | 0.55 | 9.96% | 5.75 | 6.07 | 1290108 | 77002.78 | 13.12% |
| 2025-09-16 | 5.47 | 5.52 | 0.12 | 2.22% | 5.33 | 5.65 | 544172 | 29717.51 | 5.54% |
| 2025-09-15 | 5.36 | 5.40 | 0.03 | 0.56% | 5.31 | 5.40 | 224365 | 12023.87 | 2.28% |
| 2025-09-12 | 5.33 | 5.37 | 0.02 | 0.37% | 5.32 | 5.43 | 307951 | 16541.73 | 3.13% |
| 2025-09-11 | 5.35 | 5.35 | -0.02 | -0.37% | 5.26 | 5.36 | 225725 | 11981.37 | 2.30% |
| 2025-09-10 | 5.30 | 5.37 | 0.08 | 1.51% | 5.30 | 5.39 | 284899 | 15231.51 | 2.90% |
| 2025-09-09 | 5.33 | 5.29 | -0.05 | -0.94% | 5.26 | 5.35 | 162506 | 8599.91 | 1.65% |
| 2025-09-08 | 5.30 | 5.34 | 0.00 | 0.00% | 5.28 | 5.39 | 244366 | 13041.38 | 2.49% |
| 2025-09-05 | 5.32 | 5.34 | 0.00 | 0.00% | 5.16 | 5.34 | 337174 | 17743.60 | 3.43% |
| 2025-09-04 | 5.24 | 5.34 | 0.08 | 1.52% | 5.22 | 5.37 | 409554 | 21793.65 | 4.17% |
| 2025-09-03 | 5.32 | 5.26 | -0.04 | -0.75% | 5.22 | 5.35 | 244203 | 12889.46 | 2.48% |
| 2025-09-02 | 5.26 | 5.30 | 0.04 | 0.76% | 5.22 | 5.35 | 318120 | 16807.63 | 3.24% |
| 2025-09-01 | 5.18 | 5.26 | 0.06 | 1.15% | 5.15 | 5.27 | 220563 | 11558.02 | 2.24% |
| 2025-08-29 | 5.16 | 5.20 | 0.03 | 0.58% | 5.16 | 5.25 | 180160 | 9383.97 | 1.78% |
| 2025-08-28 | 5.16 | 5.17 | 0.01 | 0.19% | 5.10 | 5.22 | 178588 | 9217.18 | 1.76% |
| 2025-08-27 | 5.25 | 5.16 | -0.10 | -1.90% | 5.15 | 5.26 | 200502 | 10425.99 | 1.98% |
| 2025-08-26 | 5.24 | 5.26 | 0.01 | 0.19% | 5.23 | 5.30 | 170618 | 8991.28 | 1.69% |
| 2025-08-25 | 5.23 | 5.25 | 0.02 | 0.38% | 5.20 | 5.26 | 177515 | 9305.23 | 1.75% |
| 2025-08-22 | 5.21 | 5.23 | 0.02 | 0.38% | 5.18 | 5.23 | 117113 | 6094.65 | 1.16% |
深证大盘股票行情在线 K线走势图
云南旅游(002059)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
