云南城投(600239)股票信息
| 股票代码 | 600239 |
| 股票名称 | 云南城投 |
| 最新价/元 | 2.75 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 2.75 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.50 |
| 今开/元 | 2.60 |
| 最高/元 | 2.75 |
| 最低/元 | 2.37 |
| 成交量/手 | 1717275.33 |
| 成交额/万 | 45563.34 |
| 股净值/元 | -55.00 |
| 市净率 | 3.14 |
| 总市值/万 | 441563.90 |
| 流通值/万 | 441563.90 |
| 换手率/% | 10.69 |
| 入市日期 | 1999-12-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
云南城投(600239)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 2.60 | 2.75 | 0.25 | 10.00 | 1717275.33 | 45563.34 | 10.69 |
| 2024-10-09 | 2.62 | 2.50 | -0.28 | -10.07 | 1245951.37 | 31303.26 | 7.76 |
| 2024-10-08 | 3.19 | 2.78 | -0.12 | -4.14 | 2708592.27 | 80790.84 | 16.87 |
| 2024-09-30 | 2.90 | 2.90 | 0.26 | 9.85 | 1073760.60 | 31053.38 | 6.69 |
| 2024-09-27 | 2.50 | 2.64 | 0.24 | 10.00 | 1356316.81 | 35445.15 | 8.45 |
| 2024-09-26 | 2.16 | 2.40 | 0.22 | 10.09 | 1099947.24 | 25464.95 | 6.85 |
| 2024-09-25 | 2.11 | 2.18 | 0.11 | 5.31 | 777809.47 | 17025.17 | 4.84 |
| 2024-09-24 | 2.06 | 2.07 | 0.04 | 1.97 | 507347.71 | 10455.09 | 3.16 |
| 2024-09-23 | 1.99 | 2.03 | 0.03 | 1.50 | 271869.85 | 5470.22 | 1.69 |
| 2024-09-20 | 1.95 | 2.00 | 0.05 | 2.56 | 339688.00 | 6727.03 | 2.12 |
| 2024-09-19 | 1.91 | 1.95 | 0.03 | 1.56 | 284677.50 | 5544.87 | 1.77 |
| 2024-09-18 | 1.89 | 1.92 | 0.02 | 1.05 | 222762.20 | 4242.30 | 1.39 |
| 2024-09-13 | 1.88 | 1.90 | 0.02 | 1.06 | 241439.97 | 4608.00 | 1.50 |
| 2024-09-12 | 1.85 | 1.88 | 0.03 | 1.62 | 179562.95 | 3363.91 | 1.12 |
| 2024-09-11 | 1.83 | 1.85 | 0.01 | 0.54 | 133798.67 | 2466.42 | 0.83 |
| 2024-09-10 | 1.85 | 1.84 | -0.01 | -0.54 | 137651.00 | 2525.55 | 0.86 |
| 2024-09-09 | 1.85 | 1.85 | 0.00 | 0.00 | 109040.38 | 2019.79 | 0.68 |
| 2024-09-06 | 1.87 | 1.85 | -0.03 | -1.60 | 103731.14 | 1940.47 | 0.65 |
| 2024-09-05 | 1.86 | 1.88 | 0.03 | 1.62 | 143958.00 | 2697.21 | 0.90 |
| 2024-09-04 | 1.87 | 1.85 | -0.02 | -1.07 | 121160.50 | 2261.84 | 0.75 |
| 2024-09-03 | 1.87 | 1.87 | 0.01 | 0.54 | 101264.50 | 1894.99 | 0.63 |
| 2024-09-02 | 1.87 | 1.86 | -0.03 | -1.59 | 177290.48 | 3344.94 | 1.10 |
| 2024-08-30 | 1.84 | 1.89 | 0.05 | 2.72 | 282859.48 | 5335.22 | 1.76 |
| 2024-08-29 | 1.84 | 1.84 | 0.00 | 0.00 | 101412.80 | 1861.03 | 0.63 |
| 2024-08-28 | 1.85 | 1.84 | 0.00 | 0.00 | 89879.00 | 1652.36 | 0.56 |
| 2024-08-27 | 1.85 | 1.84 | -0.02 | -1.08 | 81542.45 | 1512.12 | 0.51 |
| 2024-08-26 | 1.84 | 1.86 | 0.02 | 1.09 | 104417.45 | 1940.31 | 0.65 |
| 2024-08-23 | 1.87 | 1.84 | -0.03 | -1.60 | 129655.00 | 2389.66 | 0.81 |
| 2024-08-22 | 1.90 | 1.87 | -0.04 | -2.09 | 170471.87 | 3232.50 | 1.06 |
| 2024-08-21 | 1.87 | 1.91 | 0.04 | 2.14 | 211997.50 | 4050.86 | 1.32 |
| 2024-08-20 | 1.89 | 1.87 | -0.02 | -1.06 | 130056.95 | 2455.24 | 0.81 |
| 2024-08-19 | 1.92 | 1.89 | -0.04 | -2.07 | 193084.00 | 3675.76 | 1.20 |
| 2024-08-16 | 1.94 | 1.93 | -0.02 | -1.03 | 193349.50 | 3740.94 | 1.20 |
| 2024-08-15 | 1.89 | 1.95 | 0.05 | 2.63 | 261702.00 | 5039.85 | 1.63 |
| 2024-08-14 | 1.88 | 1.90 | 0.01 | 0.53 | 125968.30 | 2392.24 | 0.78 |
| 2024-08-13 | 1.87 | 1.89 | 0.01 | 0.53 | 91132.50 | 1714.66 | 0.57 |
| 2024-08-12 | 1.93 | 1.88 | -0.07 | -3.59 | 238379.50 | 4524.59 | 1.48 |
| 2024-08-09 | 1.93 | 1.95 | 0.02 | 1.04 | 357870.76 | 7073.21 | 2.23 |
| 2024-08-08 | 1.91 | 1.93 | 0.02 | 1.05 | 190695.30 | 3681.99 | 1.19 |
| 2024-08-07 | 1.93 | 1.91 | -0.02 | -1.04 | 102765.75 | 1963.76 | 0.64 |
| 2024-08-06 | 1.91 | 1.93 | 0.03 | 1.58 | 112426.50 | 2153.24 | 0.70 |
| 2024-08-05 | 1.90 | 1.90 | -0.02 | -1.04 | 149643.00 | 2876.12 | 0.93 |
| 2024-08-02 | 1.94 | 1.92 | -0.02 | -1.03 | 143741.00 | 2789.96 | 0.90 |
| 2024-08-01 | 1.94 | 1.94 | 0.00 | 0.00 | 139970.88 | 2718.97 | 0.87 |
| 2024-07-31 | 1.90 | 1.94 | 0.03 | 1.57 | 221569.33 | 4269.52 | 1.38 |
| 2024-07-30 | 1.87 | 1.91 | 0.04 | 2.14 | 212360.88 | 4053.98 | 1.32 |
| 2024-07-29 | 1.88 | 1.87 | -0.01 | -0.53 | 76593.35 | 1435.98 | 0.48 |
| 2024-07-26 | 1.86 | 1.88 | 0.02 | 1.08 | 94611.44 | 1777.43 | 0.59 |
| 2024-07-25 | 1.84 | 1.86 | 0.01 | 0.54 | 86429.00 | 1609.86 | 0.54 |
| 2024-07-24 | 1.90 | 1.85 | -0.06 | -3.14 | 194909.00 | 3644.24 | 1.21 |
| 2024-07-23 | 1.89 | 1.91 | 0.01 | 0.53 | 240070.12 | 4655.85 | 1.50 |
| 2024-07-22 | 1.91 | 1.90 | 0.00 | 0.00 | 79383.10 | 1509.36 | 0.49 |
| 2024-07-19 | 1.94 | 1.90 | -0.03 | -1.55 | 85054.90 | 1624.41 | 0.53 |
| 2024-07-18 | 1.93 | 1.93 | -0.01 | -0.52 | 149432.25 | 2859.08 | 0.93 |
| 2024-07-17 | 1.93 | 1.94 | 0.00 | 0.00 | 122944.88 | 2408.05 | 0.77 |
| 2024-07-16 | 1.94 | 1.94 | -0.01 | -0.51 | 106273.60 | 2071.55 | 0.66 |
| 2024-07-15 | 1.97 | 1.95 | -0.05 | -2.50 | 131722.00 | 2580.05 | 0.82 |
| 2024-07-12 | 1.96 | 2.00 | 0.02 | 1.01 | 254888.35 | 5149.50 | 1.59 |
| 2024-07-11 | 1.97 | 1.98 | 0.03 | 1.54 | 196828.99 | 3911.09 | 1.23 |
| 2024-07-10 | 1.91 | 1.95 | 0.01 | 0.52 | 114429.50 | 2215.81 | 0.71 |
| 2024-07-09 | 1.93 | 1.94 | -0.04 | -2.02 | 165054.19 | 3179.25 | 1.03 |
| 2024-07-08 | 1.93 | 1.98 | 0.07 | 3.67 | 151350.35 | 2899.69 | 0.94 |
| 2024-07-05 | 1.90 | 1.91 | 0.01 | 0.53 | 84298.60 | 1602.27 | 0.53 |
| 2024-07-04 | 1.95 | 1.90 | -0.07 | -3.55 | 195643.21 | 3750.43 | 1.22 |
| 2024-07-03 | 1.96 | 1.97 | 0.00 | 0.00 | 175931.90 | 3490.37 | 1.10 |
| 2024-07-02 | 1.94 | 1.97 | 0.02 | 1.03 | 254368.80 | 5022.24 | 1.58 |
| 2024-07-01 | 1.87 | 1.95 | 0.10 | 5.41 | 284347.50 | 5585.02 | 1.77 |
| 2024-06-28 | 1.85 | 1.85 | 0.00 | 0.00 | 104611.25 | 1942.23 | 0.65 |
| 2024-06-27 | 1.86 | 1.85 | -0.03 | -1.60 | 137403.71 | 2566.65 | 0.86 |
| 2024-06-26 | 1.84 | 1.88 | 0.02 | 1.08 | 167744.90 | 3106.80 | 1.04 |
| 2024-06-25 | 1.83 | 1.86 | 0.03 | 1.64 | 156442.20 | 2905.06 | 0.97 |
| 2024-06-24 | 1.92 | 1.83 | -0.10 | -5.18 | 219172.50 | 4076.73 | 1.36 |
| 2024-06-21 | 1.95 | 1.93 | 0.02 | 1.05 | 94773.48 | 1833.55 | 0.59 |
| 2024-06-20 | 1.96 | 1.91 | -0.05 | -2.55 | 148264.00 | 2850.81 | 0.92 |
| 2024-06-19 | 1.96 | 1.96 | 0.00 | 0.00 | 113739.00 | 2226.04 | 0.71 |
| 2024-06-18 | 1.94 | 1.96 | 0.01 | 0.51 | 85606.50 | 1676.04 | 0.53 |
| 2024-06-17 | 1.96 | 1.95 | -0.03 | -1.52 | 84933.13 | 1657.86 | 0.53 |
| 2024-06-14 | 1.95 | 1.98 | 0.03 | 1.54 | 137661.63 | 2712.49 | 0.86 |
| 2024-06-13 | 2.01 | 1.95 | -0.04 | -2.01 | 158032.45 | 3102.47 | 0.98 |
| 2024-06-12 | 1.95 | 1.99 | 0.03 | 1.53 | 122412.00 | 2412.69 | 0.76 |
| 2024-06-11 | 1.97 | 1.96 | -0.02 | -1.01 | 123034.88 | 2398.35 | 0.77 |
| 2024-06-07 | 1.93 | 1.98 | 0.07 | 3.67 | 253836.34 | 4975.30 | 1.58 |
| 2024-06-06 | 2.01 | 1.91 | -0.08 | -4.02 | 296117.81 | 5749.11 | 1.84 |
| 2024-06-05 | 2.02 | 1.99 | -0.04 | -1.97 | 176309.15 | 3535.42 | 1.10 |
| 2024-06-04 | 2.01 | 2.03 | 0.01 | 0.50 | 245081.86 | 4956.82 | 1.53 |
| 2024-06-03 | 2.05 | 2.02 | -0.04 | -1.94 | 251535.54 | 5068.98 | 1.57 |
| 2024-05-31 | 2.04 | 2.06 | 0.01 | 0.49 | 237825.45 | 4909.16 | 1.48 |
| 2024-05-30 | 2.08 | 2.05 | -0.05 | -2.38 | 259666.00 | 5337.55 | 1.62 |
| 2024-05-29 | 2.09 | 2.10 | 0.00 | 0.00 | 333025.00 | 7035.36 | 2.07 |
| 2024-05-28 | 2.15 | 2.10 | -0.05 | -2.33 | 364721.54 | 7728.33 | 2.27 |
| 2024-05-27 | 2.19 | 2.15 | -0.04 | -1.83 | 393105.70 | 8377.00 | 2.45 |
| 2024-05-24 | 2.26 | 2.19 | -0.10 | -4.37 | 512091.60 | 11264.36 | 3.19 |
| 2024-05-23 | 2.30 | 2.29 | -0.06 | -2.55 | 738091.73 | 16835.07 | 4.60 |
| 2024-05-22 | 2.31 | 2.35 | 0.05 | 2.17 | 1110257.59 | 26458.23 | 6.91 |
| 2024-05-21 | 2.32 | 2.30 | -0.04 | -1.71 | 768070.08 | 17817.92 | 4.78 |
| 2024-05-20 | 2.41 | 2.34 | -0.19 | -7.51 | 1370136.37 | 32333.65 | 8.53 |
| 2024-05-17 | 2.44 | 2.53 | 0.09 | 3.69 | 2214168.75 | 55432.02 | 13.79 |
| 2024-05-16 | 2.22 | 2.44 | 0.22 | 9.91 | 1560266.85 | 36737.10 | 9.72 |
| 2024-05-15 | 2.02 | 2.22 | 0.20 | 9.90 | 598873.17 | 12978.57 | 3.73 |
| 2024-05-14 | 2.04 | 2.02 | -0.01 | -0.49 | 159295.50 | 3219.79 | 0.99 |
日K线
周K线
月K线
