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 |
|---|
| 2025-06-16 | 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% |
| 2025-05-23 | 2.38 | 2.34 | -0.04 | -1.68% | 2.34 | 2.39 | 189059 | 4473.91 | 1.18% |
| 2025-05-22 | 2.45 | 2.38 | -0.07 | -2.86% | 2.38 | 2.45 | 271195 | 6525.27 | 1.69% |
| 2025-05-21 | 2.47 | 2.45 | -0.02 | -0.81% | 2.43 | 2.47 | 179680 | 4401.53 | 1.12% |
| 2025-05-20 | 2.50 | 2.47 | 0.00 | 0.00% | 2.45 | 2.50 | 206610 | 5099.94 | 1.29% |
| 2025-05-19 | 2.41 | 2.47 | 0.05 | 2.07% | 2.40 | 2.50 | 307718 | 7579.97 | 1.92% |
| 2025-05-16 | 2.45 | 2.42 | -0.03 | -1.22% | 2.41 | 2.46 | 191830 | 4655.73 | 1.19% |
| 2025-05-15 | 2.48 | 2.45 | -0.03 | -1.21% | 2.44 | 2.48 | 180567 | 4427.40 | 1.12% |
| 2025-05-14 | 2.46 | 2.48 | 0.01 | 0.40% | 2.44 | 2.49 | 220956 | 5447.64 | 1.38% |
| 2025-05-13 | 2.48 | 2.47 | 0.01 | 0.41% | 2.46 | 2.49 | 224261 | 5548.29 | 1.40% |
| 2025-05-12 | 2.49 | 2.46 | 0.00 | 0.00% | 2.45 | 2.49 | 193221 | 4749.48 | 1.20% |
| 2025-05-09 | 2.50 | 2.46 | -0.04 | -1.60% | 2.45 | 2.51 | 216785 | 5351.89 | 1.35% |
| 2025-05-08 | 2.49 | 2.50 | 0.00 | 0.00% | 2.46 | 2.52 | 258545 | 6460.30 | 1.61% |
| 2025-05-07 | 2.51 | 2.50 | 0.04 | 1.63% | 2.48 | 2.60 | 444466 | 11197.03 | 2.77% |
| 2025-05-06 | 2.44 | 2.46 | 0.04 | 1.65% | 2.43 | 2.46 | 276050 | 6756.69 | 1.72% |
| 2025-04-30 | 2.40 | 2.42 | 0.02 | 0.83% | 2.40 | 2.44 | 231009 | 5589.17 | 1.44% |
| 2025-04-29 | 2.43 | 2.40 | -0.03 | -1.23% | 2.38 | 2.45 | 313511 | 7546.55 | 1.95% |
| 2025-04-28 | 2.55 | 2.43 | -0.16 | -6.18% | 2.43 | 2.57 | 666413 | 16472.44 | 4.15% |
| 2025-04-25 | 2.57 | 2.59 | 0.00 | 0.00% | 2.55 | 2.67 | 860512 | 22550.42 | 5.36% |
| 2025-04-24 | 2.57 | 2.59 | 0.02 | 0.78% | 2.52 | 2.62 | 591793 | 15226.05 | 3.69% |
| 2025-04-23 | 2.57 | 2.57 | 0.02 | 0.78% | 2.55 | 2.63 | 545539 | 14077.76 | 3.40% |
| 2025-04-22 | 2.55 | 2.55 | -0.02 | -0.78% | 2.54 | 2.61 | 457742 | 11747.48 | 2.85% |
| 2025-04-21 | 2.56 | 2.57 | -0.02 | -0.77% | 2.53 | 2.62 | 524476 | 13493.58 | 3.27% |
| 2025-04-18 | 2.47 | 2.59 | 0.09 | 3.60% | 2.47 | 2.65 | 801439 | 20553.17 | 4.99% |
| 2025-04-17 | 2.47 | 2.50 | 0.04 | 1.63% | 2.45 | 2.60 | 543291 | 13785.71 | 3.38% |
| 2025-04-16 | 2.50 | 2.46 | -0.05 | -1.99% | 2.45 | 2.55 | 416750 | 10364.68 | 2.60% |
| 2025-04-15 | 2.61 | 2.51 | -0.11 | -4.20% | 2.50 | 2.62 | 642793 | 16255.41 | 4.00% |
| 2025-04-14 | 2.55 | 2.62 | 0.03 | 1.16% | 2.50 | 2.80 | 1273845 | 33236.15 | 7.93% |
| 2025-04-11 | 2.33 | 2.59 | 0.24 | 10.21% | 2.31 | 2.59 | 771331 | 19338.41 | 4.80% |
| 2025-04-10 | 2.28 | 2.35 | 0.10 | 4.44% | 2.25 | 2.38 | 631404 | 14654.81 | 3.93% |
| 2025-04-09 | 2.20 | 2.25 | 0.03 | 1.35% | 2.01 | 2.29 | 607186 | 13145.60 | 3.78% |
| 2025-04-08 | 2.21 | 2.22 | -0.13 | -5.53% | 2.17 | 2.30 | 690805 | 15453.07 | 4.30% |
| 2025-04-07 | 2.44 | 2.35 | -0.26 | -9.96% | 2.35 | 2.48 | 555082 | 13224.64 | 3.46% |
| 2025-04-03 | 2.66 | 2.61 | -0.05 | -1.88% | 2.58 | 2.70 | 712932 | 18729.63 | 4.44% |
| 2025-04-02 | 2.78 | 2.66 | -0.18 | -6.34% | 2.66 | 2.79 | 988753 | 26809.68 | 6.16% |
| 2025-04-01 | 2.71 | 2.84 | 0.01 | 0.35% | 2.63 | 2.95 | 1609049 | 44294.84 | 10.02% |
| 2025-03-31 | 2.78 | 2.83 | 0.10 | 3.66% | 2.73 | 2.98 | 2120775 | 60706.89 | 13.21% |
| 2025-03-28 | 2.48 | 2.73 | 0.25 | 10.08% | 2.44 | 2.73 | 770215 | 20146.08 | 4.80% |
| 2025-03-27 | 2.50 | 2.48 | -0.03 | -1.20% | 2.45 | 2.52 | 235577 | 5847.63 | 1.47% |
| 2025-03-26 | 2.49 | 2.51 | 0.01 | 0.40% | 2.48 | 2.54 | 211926 | 5337.35 | 1.32% |
| 2025-03-25 | 2.49 | 2.50 | 0.01 | 0.40% | 2.45 | 2.51 | 238586 | 5929.78 | 1.49% |
| 2025-03-24 | 2.57 | 2.49 | -0.08 | -3.11% | 2.45 | 2.58 | 383397 | 9586.04 | 2.39% |
| 2025-03-21 | 2.62 | 2.57 | -0.04 | -1.53% | 2.57 | 2.64 | 307835 | 7997.09 | 1.92% |
| 2025-03-20 | 2.63 | 2.61 | 0.01 | 0.38% | 2.60 | 2.68 | 489737 | 12923.73 | 3.05% |
| 2025-03-19 | 2.63 | 2.60 | -0.07 | -2.62% | 2.59 | 2.68 | 589505 | 15467.86 | 3.67% |
| 2025-03-18 | 2.56 | 2.67 | 0.11 | 4.30% | 2.51 | 2.81 | 1008105 | 26913.10 | 6.28% |
| 2025-03-17 | 2.52 | 2.56 | 0.05 | 1.99% | 2.51 | 2.58 | 385428 | 9860.88 | 2.40% |
| 2025-03-14 | 2.47 | 2.51 | 0.05 | 2.03% | 2.46 | 2.52 | 281393 | 7025.89 | 1.75% |
| 2025-03-13 | 2.49 | 2.46 | -0.03 | -1.20% | 2.45 | 2.50 | 191069 | 4708.69 | 1.19% |
| 2025-03-12 | 2.49 | 2.49 | -0.01 | -0.40% | 2.48 | 2.52 | 186952 | 4669.12 | 1.16% |
| 2025-03-11 | 2.48 | 2.50 | 0.00 | 0.00% | 2.45 | 2.50 | 164162 | 4070.05 | 1.02% |
| 2025-03-10 | 2.52 | 2.50 | 0.00 | 0.00% | 2.48 | 2.52 | 179053 | 4465.64 | 1.12% |
| 2025-03-07 | 2.54 | 2.50 | -0.08 | -3.10% | 2.49 | 2.54 | 382597 | 9605.28 | 2.38% |
| 2025-03-06 | 2.53 | 2.58 | 0.06 | 2.38% | 2.50 | 2.59 | 458483 | 11715.77 | 2.86% |
| 2025-03-05 | 2.57 | 2.52 | -0.04 | -1.56% | 2.48 | 2.57 | 314337 | 7892.32 | 1.96% |
| 2025-03-04 | 2.59 | 2.56 | -0.04 | -1.54% | 2.53 | 2.59 | 351948 | 8981.90 | 2.19% |
| 2025-03-03 | 2.58 | 2.60 | 0.02 | 0.78% | 2.56 | 2.66 | 452079 | 11828.99 | 2.82% |
| 2025-02-28 | 2.64 | 2.58 | -0.07 | -2.64% | 2.57 | 2.68 | 573376 | 14984.71 | 3.57% |
| 2025-02-27 | 2.60 | 2.65 | 0.05 | 1.92% | 2.57 | 2.66 | 597323 | 15668.40 | 3.72% |
| 2025-02-26 | 2.55 | 2.60 | 0.07 | 2.77% | 2.52 | 2.61 | 458882 | 11859.70 | 2.86% |
| 2025-02-25 | 2.55 | 2.53 | -0.03 | -1.17% | 2.52 | 2.62 | 379047 | 9726.85 | 2.36% |
| 2025-02-24 | 2.51 | 2.56 | 0.04 | 1.59% | 2.50 | 2.59 | 406188 | 10409.19 | 2.53% |
| 2025-02-21 | 2.59 | 2.52 | -0.06 | -2.33% | 2.49 | 2.60 | 379617 | 9599.38 | 2.36% |
| 2025-02-20 | 2.55 | 2.58 | 0.02 | 0.78% | 2.53 | 2.62 | 378174 | 9755.21 | 2.36% |
| 2025-02-19 | 2.54 | 2.56 | 0.02 | 0.79% | 2.51 | 2.57 | 274550 | 6977.16 | 1.71% |
| 2025-02-18 | 2.65 | 2.54 | -0.09 | -3.42% | 2.53 | 2.67 | 395571 | 10268.64 | 2.46% |
上证大盘股票行情在线 K线走势图
