云南旅游(002059)股票信息
| 股票代码 | 002059 |
| 股票名称 | 云南旅游 |
| 最新价/元 | 5.90 |
| 涨跌额/元 | 0.53 |
| 涨跌幅/% | 9.87 |
| 买入/元 | 5.89 |
| 卖出/元 | 5.90 |
| 昨收/元 | 5.37 |
| 今开/元 | 5.60 |
| 最高/元 | 5.90 |
| 最低/元 | 5.44 |
| 成交量/手 | 444965.52 |
| 成交额/万 | 25245.06 |
| 股净值/元 | -14.00 |
| 市净率 | 4.22 |
| 总市值/万 | 597336.54 |
| 流通值/万 | 556878.02 |
| 换手率/% | 4.71 |
| 入市日期 | 2006-08-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
云南旅游(002059)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.60 | 5.90 | 0.53 | 9.87 | 444965.52 | 25245.06 | 4.71 |
| 2024-09-27 | 5.30 | 5.37 | 0.15 | 2.87 | 351184.45 | 18537.97 | 3.72 |
| 2024-09-26 | 4.97 | 5.22 | 0.25 | 5.03 | 269614.00 | 13754.63 | 2.86 |
| 2024-09-25 | 4.87 | 4.97 | 0.12 | 2.47 | 220961.55 | 10994.99 | 2.34 |
| 2024-09-24 | 4.75 | 4.85 | 0.13 | 2.75 | 130425.15 | 6268.71 | 1.38 |
| 2024-09-23 | 4.69 | 4.72 | 0.01 | 0.21 | 65458.00 | 3083.15 | 0.69 |
| 2024-09-20 | 4.67 | 4.71 | 0.02 | 0.43 | 75188.00 | 3526.93 | 0.80 |
| 2024-09-19 | 4.64 | 4.69 | 0.08 | 1.74 | 125224.00 | 5858.33 | 1.33 |
| 2024-09-18 | 4.66 | 4.61 | -0.19 | -3.96 | 180708.10 | 8231.16 | 1.91 |
| 2024-09-13 | 4.88 | 4.80 | -0.06 | -1.24 | 73452.00 | 3545.05 | 0.78 |
| 2024-09-12 | 4.90 | 4.86 | -0.06 | -1.22 | 88114.02 | 4317.56 | 0.93 |
| 2024-09-11 | 4.97 | 4.92 | -0.10 | -1.99 | 100203.02 | 4949.96 | 1.06 |
| 2024-09-10 | 5.08 | 5.02 | -0.10 | -1.95 | 211762.12 | 10560.17 | 2.24 |
| 2024-09-09 | 5.13 | 5.12 | 0.03 | 0.59 | 247666.02 | 12711.54 | 2.62 |
| 2024-09-06 | 5.04 | 5.09 | 0.07 | 1.39 | 218496.02 | 11191.69 | 2.31 |
| 2024-09-05 | 5.00 | 5.02 | 0.03 | 0.60 | 81428.00 | 4087.65 | 0.86 |
| 2024-09-04 | 4.97 | 4.99 | -0.03 | -0.60 | 86300.00 | 4329.61 | 0.91 |
| 2024-09-03 | 5.03 | 5.02 | -0.03 | -0.59 | 144054.00 | 7274.41 | 1.53 |
| 2024-09-02 | 5.04 | 5.05 | -0.05 | -0.98 | 187747.00 | 9570.94 | 1.99 |
| 2024-08-30 | 4.90 | 5.10 | 0.17 | 3.45 | 262442.49 | 13280.82 | 2.78 |
| 2024-08-29 | 4.78 | 4.93 | 0.10 | 2.07 | 193487.69 | 9512.05 | 2.05 |
| 2024-08-28 | 4.92 | 4.83 | -0.07 | -1.43 | 200572.15 | 9842.74 | 2.13 |
| 2024-08-27 | 4.72 | 4.90 | 0.15 | 3.16 | 309942.25 | 15190.89 | 3.28 |
| 2024-08-26 | 4.68 | 4.75 | 0.06 | 1.28 | 81639.02 | 3863.43 | 0.86 |
| 2024-08-23 | 4.67 | 4.69 | 0.03 | 0.64 | 86822.00 | 4044.23 | 0.92 |
| 2024-08-22 | 4.80 | 4.66 | -0.15 | -3.12 | 121866.00 | 5754.07 | 1.29 |
| 2024-08-21 | 4.79 | 4.81 | -0.05 | -1.03 | 81026.50 | 3904.44 | 0.86 |
| 2024-08-20 | 4.84 | 4.86 | 0.03 | 0.62 | 99234.00 | 4781.57 | 1.05 |
| 2024-08-19 | 4.80 | 4.83 | -0.06 | -1.23 | 114945.00 | 5566.07 | 1.22 |
| 2024-08-16 | 5.00 | 4.89 | -0.16 | -3.17 | 187518.83 | 9196.70 | 1.99 |
| 2024-08-15 | 4.94 | 5.05 | 0.10 | 2.02 | 278265.91 | 13923.73 | 2.95 |
| 2024-08-14 | 4.99 | 4.95 | -0.09 | -1.79 | 168975.00 | 8364.51 | 1.79 |
| 2024-08-13 | 5.13 | 5.04 | -0.16 | -3.08 | 282733.31 | 14239.39 | 3.00 |
| 2024-08-12 | 5.39 | 5.20 | -0.29 | -5.28 | 356708.21 | 18718.16 | 3.78 |
| 2024-08-09 | 5.69 | 5.49 | -0.31 | -5.35 | 667298.23 | 37811.23 | 7.07 |
| 2024-08-08 | 5.21 | 5.80 | 0.53 | 10.06 | 521715.65 | 29285.45 | 5.53 |
| 2024-08-07 | 5.37 | 5.27 | -0.23 | -4.18 | 335739.06 | 17617.76 | 3.56 |
| 2024-08-06 | 5.50 | 5.50 | -0.08 | -1.43 | 437276.98 | 24058.11 | 4.63 |
| 2024-08-05 | 5.48 | 5.58 | 0.22 | 4.10 | 556167.99 | 30865.66 | 5.89 |
| 2024-08-02 | 5.07 | 5.36 | 0.11 | 2.10 | 422584.02 | 22547.28 | 4.48 |
| 2024-08-01 | 5.08 | 5.25 | 0.17 | 3.35 | 496430.80 | 25906.12 | 5.26 |
| 2024-07-31 | 4.62 | 5.08 | 0.46 | 9.96 | 205219.27 | 10233.98 | 2.17 |
| 2024-07-30 | 4.52 | 4.62 | 0.07 | 1.54 | 39135.00 | 1793.82 | 0.41 |
| 2024-07-29 | 4.57 | 4.55 | -0.01 | -0.22 | 26788.00 | 1220.22 | 0.28 |
| 2024-07-26 | 4.52 | 4.56 | 0.04 | 0.89 | 21152.63 | 963.98 | 0.22 |
| 2024-07-25 | 4.46 | 4.52 | 0.04 | 0.89 | 28336.10 | 1274.73 | 0.30 |
| 2024-07-24 | 4.58 | 4.48 | -0.12 | -2.61 | 44898.27 | 2031.17 | 0.48 |
| 2024-07-23 | 4.65 | 4.60 | -0.07 | -1.50 | 39639.53 | 1845.40 | 0.42 |
| 2024-07-22 | 4.71 | 4.67 | -0.04 | -0.85 | 37634.00 | 1751.19 | 0.40 |
| 2024-07-19 | 4.73 | 4.71 | -0.06 | -1.26 | 39658.83 | 1870.28 | 0.42 |
| 2024-07-18 | 4.70 | 4.77 | 0.06 | 1.27 | 53314.16 | 2505.93 | 0.56 |
| 2024-07-17 | 4.69 | 4.71 | -0.01 | -0.21 | 38363.02 | 1813.81 | 0.41 |
| 2024-07-16 | 4.71 | 4.72 | -0.02 | -0.42 | 35987.83 | 1698.54 | 0.38 |
| 2024-07-15 | 4.84 | 4.74 | -0.10 | -2.07 | 46937.00 | 2229.92 | 0.50 |
| 2024-07-12 | 4.83 | 4.84 | 0.00 | 0.00 | 73559.50 | 3595.94 | 0.78 |
| 2024-07-11 | 4.73 | 4.84 | 0.17 | 3.64 | 82057.60 | 3928.61 | 0.87 |
| 2024-07-10 | 4.75 | 4.67 | -0.11 | -2.30 | 46726.00 | 2193.95 | 0.50 |
| 2024-07-09 | 4.75 | 4.78 | 0.05 | 1.06 | 62489.60 | 2945.28 | 0.66 |
| 2024-07-08 | 4.78 | 4.73 | -0.07 | -1.46 | 37304.10 | 1783.28 | 0.40 |
| 2024-07-05 | 4.77 | 4.80 | 0.04 | 0.84 | 29171.00 | 1395.17 | 0.31 |
| 2024-07-04 | 4.95 | 4.76 | -0.16 | -3.25 | 42957.02 | 2063.27 | 0.46 |
| 2024-07-03 | 4.85 | 4.92 | 0.06 | 1.24 | 61773.44 | 3043.32 | 0.65 |
| 2024-07-02 | 4.78 | 4.86 | 0.07 | 1.46 | 50226.94 | 2435.38 | 0.53 |
| 2024-07-01 | 4.72 | 4.79 | 0.08 | 1.70 | 36549.00 | 1738.49 | 0.39 |
| 2024-06-28 | 4.70 | 4.71 | 0.01 | 0.21 | 39272.00 | 1850.69 | 0.42 |
| 2024-06-27 | 4.73 | 4.70 | -0.03 | -0.63 | 41968.00 | 1990.38 | 0.44 |
| 2024-06-26 | 4.66 | 4.73 | 0.02 | 0.43 | 39696.00 | 1862.01 | 0.42 |
| 2024-06-25 | 4.61 | 4.71 | 0.09 | 1.95 | 53836.44 | 2532.32 | 0.57 |
| 2024-06-24 | 4.74 | 4.62 | -0.15 | -3.15 | 43930.00 | 2045.24 | 0.47 |
| 2024-06-21 | 4.78 | 4.77 | -0.01 | -0.21 | 20317.00 | 973.18 | 0.22 |
| 2024-06-20 | 4.88 | 4.78 | -0.11 | -2.25 | 30190.00 | 1452.51 | 0.32 |
| 2024-06-19 | 4.94 | 4.89 | -0.05 | -1.01 | 31443.00 | 1538.40 | 0.33 |
| 2024-06-18 | 4.92 | 4.94 | 0.00 | 0.00 | 29913.00 | 1478.02 | 0.32 |
| 2024-06-17 | 4.89 | 4.94 | 0.03 | 0.61 | 34936.00 | 1717.48 | 0.37 |
| 2024-06-14 | 4.88 | 4.91 | 0.03 | 0.62 | 44920.00 | 2202.76 | 0.48 |
| 2024-06-13 | 4.83 | 4.88 | 0.06 | 1.25 | 69206.00 | 3365.06 | 0.73 |
| 2024-06-12 | 4.78 | 4.82 | 0.01 | 0.21 | 31694.00 | 1526.42 | 0.34 |
| 2024-06-11 | 4.84 | 4.81 | -0.02 | -0.41 | 36673.00 | 1753.46 | 0.39 |
| 2024-06-07 | 4.73 | 4.83 | 0.12 | 2.55 | 65710.00 | 3162.32 | 0.70 |
| 2024-06-06 | 4.90 | 4.71 | -0.20 | -4.07 | 98837.43 | 4684.24 | 1.05 |
| 2024-06-05 | 4.97 | 4.91 | -0.08 | -1.60 | 45513.00 | 2244.05 | 0.48 |
| 2024-06-04 | 4.96 | 4.99 | -0.01 | -0.20 | 53951.46 | 2669.09 | 0.57 |
| 2024-06-03 | 5.05 | 5.00 | -0.08 | -1.58 | 69723.83 | 3486.73 | 0.74 |
| 2024-05-31 | 5.10 | 5.08 | 0.02 | 0.40 | 45352.00 | 2296.92 | 0.48 |
| 2024-05-30 | 5.15 | 5.06 | -0.12 | -2.32 | 74023.24 | 3760.64 | 0.78 |
| 2024-05-29 | 5.11 | 5.18 | 0.06 | 1.17 | 85672.00 | 4411.77 | 0.91 |
| 2024-05-28 | 5.09 | 5.12 | 0.04 | 0.79 | 69273.00 | 3529.57 | 0.73 |
| 2024-05-27 | 5.08 | 5.08 | 0.01 | 0.20 | 50969.00 | 2579.76 | 0.54 |
| 2024-05-24 | 5.07 | 5.07 | 0.00 | 0.00 | 58650.00 | 2971.20 | 0.62 |
| 2024-05-23 | 5.22 | 5.07 | -0.15 | -2.87 | 107010.24 | 5459.78 | 1.13 |
| 2024-05-22 | 5.32 | 5.22 | -0.10 | -1.88 | 99922.00 | 5224.41 | 1.06 |
| 2024-05-21 | 5.26 | 5.32 | -0.03 | -0.56 | 151781.24 | 8059.83 | 1.61 |
| 2024-05-20 | 5.32 | 5.35 | 0.17 | 3.28 | 281868.02 | 14962.68 | 2.99 |
| 2024-05-17 | 5.20 | 5.18 | -0.02 | -0.39 | 88533.02 | 4560.19 | 0.94 |
| 2024-05-16 | 5.16 | 5.20 | 0.09 | 1.76 | 150081.00 | 7802.77 | 1.59 |
| 2024-05-15 | 5.12 | 5.11 | -0.01 | -0.20 | 62221.02 | 3190.22 | 0.66 |
| 2024-05-14 | 5.08 | 5.12 | 0.04 | 0.79 | 66125.04 | 3376.42 | 0.70 |
| 2024-05-13 | 5.13 | 5.08 | -0.10 | -1.93 | 102859.00 | 5206.21 | 1.09 |
| 2024-05-10 | 5.10 | 5.18 | 0.09 | 1.77 | 184773.00 | 9552.86 | 1.96 |
| 2024-05-09 | 5.06 | 5.09 | 0.03 | 0.59 | 78217.00 | 3986.00 | 0.83 |
日K线
周K线
月K线
