云南城投(600239)股票行情
云南城投(600239)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 |
|---|
| 2025-09-15 | 2.63 | 2.66 | 0.01 | 0.38% | 2.57 | 2.68 | 1086606 | 28519.28 | 6.77% |
| 2025-09-12 | 2.50 | 2.65 | 0.08 | 3.11% | 2.50 | 2.73 | 1785900 | 46845.69 | 11.12% |
| 2025-09-11 | 2.42 | 2.57 | 0.15 | 6.20% | 2.38 | 2.66 | 1383173 | 35566.58 | 8.61% |
| 2025-09-10 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.44 | 225190 | 5446.30 | 1.40% |
| 2025-09-09 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.45 | 373745 | 9029.05 | 2.33% |
| 2025-09-08 | 2.38 | 2.40 | 0.02 | 0.84% | 2.37 | 2.43 | 276664 | 6628.25 | 1.72% |
| 2025-09-05 | 2.36 | 2.38 | 0.02 | 0.85% | 2.32 | 2.38 | 208280 | 4907.51 | 1.30% |
| 2025-09-04 | 2.38 | 2.36 | 0.00 | 0.00% | 2.35 | 2.40 | 247203 | 5878.12 | 1.54% |
| 2025-09-03 | 2.41 | 2.36 | -0.04 | -1.67% | 2.34 | 2.42 | 233365 | 5531.21 | 1.45% |
| 2025-09-02 | 2.39 | 2.40 | 0.02 | 0.84% | 2.37 | 2.43 | 300864 | 7207.49 | 1.87% |
| 2025-09-01 | 2.36 | 2.38 | 0.01 | 0.42% | 2.34 | 2.41 | 289422 | 6892.52 | 1.80% |
| 2025-08-29 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.43 | 260384 | 6201.18 | 1.62% |
| 2025-08-28 | 2.44 | 2.40 | -0.03 | -1.23% | 2.34 | 2.45 | 489568 | 11724.04 | 3.05% |
| 2025-08-27 | 2.52 | 2.43 | -0.09 | -3.57% | 2.42 | 2.52 | 440720 | 10868.41 | 2.74% |
| 2025-08-26 | 2.51 | 2.52 | 0.00 | 0.00% | 2.48 | 2.52 | 350534 | 8777.23 | 2.18% |
| 2025-08-25 | 2.48 | 2.52 | 0.05 | 2.02% | 2.47 | 2.53 | 569630 | 14296.30 | 3.55% |
| 2025-08-22 | 2.48 | 2.47 | -0.02 | -0.80% | 2.44 | 2.49 | 283153 | 6969.66 | 1.76% |
| 2025-08-21 | 2.50 | 2.49 | -0.01 | -0.40% | 2.46 | 2.51 | 237744 | 5905.42 | 1.48% |
| 2025-08-20 | 2.48 | 2.50 | 0.02 | 0.81% | 2.45 | 2.50 | 243887 | 6027.38 | 1.52% |
| 2025-08-19 | 2.45 | 2.48 | 0.03 | 1.22% | 2.44 | 2.50 | 312483 | 7725.09 | 1.95% |
| 2025-08-18 | 2.45 | 2.45 | 0.01 | 0.41% | 2.42 | 2.45 | 313116 | 7637.75 | 1.95% |
| 2025-08-15 | 2.42 | 2.44 | 0.01 | 0.41% | 2.42 | 2.48 | 260864 | 6381.00 | 1.62% |
| 2025-08-14 | 2.50 | 2.43 | -0.07 | -2.80% | 2.43 | 2.52 | 287444 | 7100.63 | 1.79% |
| 2025-08-13 | 2.49 | 2.50 | 0.02 | 0.81% | 2.49 | 2.55 | 299441 | 7528.85 | 1.86% |
| 2025-08-12 | 2.48 | 2.48 | 0.01 | 0.40% | 2.47 | 2.50 | 196591 | 4882.82 | 1.22% |
| 2025-08-11 | 2.45 | 2.47 | 0.02 | 0.82% | 2.44 | 2.51 | 231384 | 5730.36 | 1.44% |
| 2025-08-08 | 2.45 | 2.45 | 0.00 | 0.00% | 2.42 | 2.46 | 231220 | 5637.29 | 1.44% |
| 2025-08-07 | 2.45 | 2.45 | 0.00 | 0.00% | 2.43 | 2.47 | 234151 | 5732.89 | 1.46% |
| 2025-08-06 | 2.48 | 2.45 | -0.02 | -0.81% | 2.43 | 2.48 | 199833 | 4893.27 | 1.24% |
| 2025-08-05 | 2.49 | 2.47 | 0.00 | 0.00% | 2.47 | 2.50 | 124829 | 3098.78 | 0.78% |
| 2025-08-04 | 2.45 | 2.47 | 0.00 | 0.00% | 2.44 | 2.48 | 122998 | 3032.32 | 0.77% |
| 2025-08-01 | 2.48 | 2.47 | -0.01 | -0.40% | 2.45 | 2.49 | 143590 | 3545.45 | 0.89% |
| 2025-07-31 | 2.53 | 2.48 | -0.05 | -1.98% | 2.47 | 2.54 | 262754 | 6548.21 | 1.64% |
| 2025-07-30 | 2.54 | 2.53 | -0.01 | -0.39% | 2.52 | 2.56 | 239889 | 6088.83 | 1.49% |
| 2025-07-29 | 2.52 | 2.54 | 0.00 | 0.00% | 2.50 | 2.55 | 197415 | 4979.98 | 1.23% |
| 2025-07-28 | 2.55 | 2.54 | 0.00 | 0.00% | 2.52 | 2.57 | 242107 | 6143.72 | 1.51% |
| 2025-07-25 | 2.56 | 2.54 | -0.02 | -0.78% | 2.53 | 2.65 | 443057 | 11395.91 | 2.76% |
| 2025-07-24 | 2.50 | 2.56 | 0.06 | 2.40% | 2.48 | 2.62 | 598658 | 15311.59 | 3.73% |
| 2025-07-23 | 2.49 | 2.50 | 0.02 | 0.81% | 2.48 | 2.61 | 518961 | 13125.25 | 3.23% |
| 2025-07-22 | 2.47 | 2.48 | 0.02 | 0.81% | 2.42 | 2.49 | 320390 | 7885.09 | 2.00% |
| 2025-07-21 | 2.40 | 2.46 | 0.06 | 2.50% | 2.40 | 2.51 | 436804 | 10754.98 | 2.72% |
| 2025-07-18 | 2.41 | 2.40 | -0.01 | -0.41% | 2.38 | 2.43 | 177228 | 4245.14 | 1.10% |
| 2025-07-17 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.44 | 222047 | 5361.17 | 1.38% |
| 2025-07-16 | 2.43 | 2.42 | -0.01 | -0.41% | 2.41 | 2.46 | 190066 | 4625.58 | 1.18% |
| 2025-07-15 | 2.46 | 2.43 | -0.03 | -1.22% | 2.38 | 2.48 | 342841 | 8277.38 | 2.14% |
| 2025-07-14 | 2.51 | 2.46 | -0.05 | -1.99% | 2.45 | 2.53 | 283736 | 7020.83 | 1.77% |
| 2025-07-11 | 2.51 | 2.51 | 0.00 | 0.00% | 2.48 | 2.54 | 535046 | 13412.41 | 3.33% |
| 2025-07-10 | 2.40 | 2.51 | 0.10 | 4.15% | 2.40 | 2.53 | 701872 | 17382.77 | 4.37% |
| 2025-07-09 | 2.40 | 2.41 | 0.02 | 0.84% | 2.38 | 2.42 | 289507 | 6947.80 | 1.80% |
| 2025-07-08 | 2.37 | 2.39 | 0.02 | 0.84% | 2.36 | 2.40 | 215123 | 5122.74 | 1.34% |
| 2025-07-07 | 2.34 | 2.37 | 0.03 | 1.28% | 2.33 | 2.40 | 250318 | 5952.43 | 1.56% |
| 2025-07-04 | 2.36 | 2.34 | -0.03 | -1.27% | 2.34 | 2.37 | 171935 | 4046.51 | 1.07% |
| 2025-07-03 | 2.37 | 2.37 | 0.00 | 0.00% | 2.36 | 2.40 | 201044 | 4776.74 | 1.25% |
| 2025-07-02 | 2.35 | 2.37 | 0.02 | 0.85% | 2.34 | 2.38 | 252987 | 5976.94 | 1.58% |
| 2025-07-01 | 2.36 | 2.35 | -0.01 | -0.42% | 2.33 | 2.37 | 131354 | 3079.87 | 0.82% |
| 2025-06-30 | 2.36 | 2.36 | 0.00 | 0.00% | 2.35 | 2.37 | 117279 | 2764.14 | 0.73% |
| 2025-06-27 | 2.35 | 2.36 | 0.00 | 0.00% | 2.35 | 2.39 | 146426 | 3467.77 | 0.91% |
| 2025-06-26 | 2.38 | 2.36 | -0.02 | -0.84% | 2.36 | 2.41 | 195320 | 4651.48 | 1.22% |
| 2025-06-25 | 2.35 | 2.38 | 0.03 | 1.28% | 2.35 | 2.39 | 185460 | 4387.67 | 1.16% |
| 2025-06-24 | 2.35 | 2.35 | 0.01 | 0.43% | 2.34 | 2.36 | 107985 | 2540.58 | 0.67% |
| 2025-06-23 | 2.30 | 2.34 | 0.02 | 0.86% | 2.28 | 2.34 | 111328 | 2577.88 | 0.69% |
| 2025-06-20 | 2.33 | 2.32 | -0.01 | -0.43% | 2.31 | 2.35 | 94398 | 2194.38 | 0.59% |
| 2025-06-19 | 2.37 | 2.33 | -0.04 | -1.69% | 2.33 | 2.37 | 162665 | 3812.48 | 1.01% |
| 2025-06-18 | 2.40 | 2.37 | -0.04 | -1.66% | 2.36 | 2.40 | 122395 | 2905.64 | 0.76% |
| 2025-06-17 | 2.40 | 2.41 | 0.01 | 0.42% | 2.39 | 2.41 | 112701 | 2702.94 | 0.70% |
| 2025-06-16 | 2.38 | 2.40 | 0.02 | 0.84% | 2.37 | 2.42 | 176588 | 4238.78 | 1.10% |
| 2025-06-13 | 2.40 | 2.38 | -0.03 | -1.24% | 2.37 | 2.41 | 151412 | 3612.54 | 0.94% |
| 2025-06-12 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.44 | 141648 | 3423.26 | 0.88% |
| 2025-06-11 | 2.41 | 2.42 | 0.02 | 0.83% | 2.40 | 2.45 | 172592 | 4180.85 | 1.07% |
| 2025-06-10 | 2.45 | 2.40 | -0.04 | -1.64% | 2.37 | 2.46 | 276484 | 6689.71 | 1.72% |
| 2025-06-09 | 2.46 | 2.44 | -0.02 | -0.81% | 2.39 | 2.47 | 349117 | 8503.71 | 2.17% |
| 2025-06-06 | 2.39 | 2.46 | 0.06 | 2.50% | 2.38 | 2.56 | 580223 | 14333.02 | 3.61% |
| 2025-06-05 | 2.42 | 2.40 | -0.01 | -0.41% | 2.37 | 2.42 | 165961 | 3966.87 | 1.03% |
| 2025-06-04 | 2.40 | 2.41 | 0.01 | 0.42% | 2.38 | 2.42 | 148948 | 3574.34 | 0.93% |
| 2025-06-03 | 2.36 | 2.40 | 0.03 | 1.27% | 2.35 | 2.42 | 225778 | 5407.04 | 1.41% |
| 2025-05-30 | 2.38 | 2.37 | -0.01 | -0.42% | 2.35 | 2.39 | 125591 | 2976.00 | 0.78% |
| 2025-05-29 | 2.36 | 2.38 | 0.03 | 1.28% | 2.34 | 2.41 | 185960 | 4429.07 | 1.16% |
| 2025-05-28 | 2.37 | 2.35 | -0.03 | -1.26% | 2.35 | 2.39 | 109066 | 2573.06 | 0.68% |
| 2025-05-27 | 2.36 | 2.38 | 0.02 | 0.85% | 2.34 | 2.39 | 125127 | 2956.29 | 0.78% |
| 2025-05-26 | 2.35 | 2.36 | 0.02 | 0.85% | 2.33 | 2.37 | 122384 | 2878.59 | 0.76% |
上证大盘股票行情在线 K线走势图
