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 |
|---|
| 2025-08-01 | 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% |
| 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% |
上证大盘股票行情在线 K线走势图
