云南城投 (600239) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	2.66	2.74	0.08	3.01%	2.64	2.78	1122123	30366	6.99%
2025-09-15	2.63	2.66	0.01	0.38%	2.57	2.68	1086606	28519	6.77%
2025-09-12	2.50	2.65	0.08	3.11%	2.50	2.73	1785900	46845	11.12%
2025-09-11	2.42	2.57	0.15	6.20%	2.38	2.66	1383173	35566	8.61%
2025-09-10	2.41	2.42	0.01	0.41%	2.39	2.44	225190	5446	1.40%
2025-09-09	2.40	2.41	0.01	0.42%	2.39	2.45	373745	9029	2.33%
2025-09-08	2.38	2.40	0.02	0.84%	2.37	2.43	276664	6628	1.72%
2025-09-05	2.36	2.38	0.02	0.85%	2.32	2.38	208280	4907	1.30%
2025-09-04	2.38	2.36	0.00	0.00%	2.35	2.40	247203	5878	1.54%
2025-09-03	2.41	2.36	-0.04	-1.67%	2.34	2.42	233365	5531	1.45%
2025-09-02	2.39	2.40	0.02	0.84%	2.37	2.43	300864	7207	1.87%
2025-09-01	2.36	2.38	0.01	0.42%	2.34	2.41	289422	6892	1.80%
2025-08-29	2.40	2.37	-0.03	-1.25%	2.36	2.43	260384	6201	1.62%
2025-08-28	2.44	2.40	-0.03	-1.23%	2.34	2.45	489568	11724	3.05%
2025-08-27	2.52	2.43	-0.09	-3.57%	2.42	2.52	440720	10868	2.74%
2025-08-26	2.51	2.52	0.00	0.00%	2.48	2.52	350534	8777	2.18%
2025-08-25	2.48	2.52	0.05	2.02%	2.47	2.53	569630	14296	3.55%
2025-08-22	2.48	2.47	-0.02	-0.80%	2.44	2.49	283153	6969	1.76%
2025-08-21	2.50	2.49	-0.01	-0.40%	2.46	2.51	237744	5905	1.48%
2025-08-20	2.48	2.50	0.02	0.81%	2.45	2.50	243887	6027	1.52%
2025-08-19	2.45	2.48	0.03	1.22%	2.44	2.50	312483	7725	1.95%
2025-08-18	2.45	2.45	0.01	0.41%	2.42	2.45	313116	7637	1.95%
2025-08-15	2.42	2.44	0.01	0.41%	2.42	2.48	260864	6381	1.62%
2025-08-14	2.50	2.43	-0.07	-2.80%	2.43	2.52	287444	7100	1.79%
2025-08-13	2.49	2.50	0.02	0.81%	2.49	2.55	299441	7528	1.86%
2025-08-12	2.48	2.48	0.01	0.40%	2.47	2.50	196591	4882	1.22%
2025-08-11	2.45	2.47	0.02	0.82%	2.44	2.51	231384	5730	1.44%
2025-08-08	2.45	2.45	0.00	0.00%	2.42	2.46	231220	5637	1.44%
2025-08-07	2.45	2.45	0.00	0.00%	2.43	2.47	234151	5732	1.46%
2025-08-06	2.48	2.45	-0.02	-0.81%	2.43	2.48	199833	4893	1.24%
2025-08-05	2.49	2.47	0.00	0.00%	2.47	2.50	124829	3098	0.78%
2025-08-04	2.45	2.47	0.00	0.00%	2.44	2.48	122998	3032	0.77%
2025-08-01	2.48	2.47	-0.01	-0.40%	2.45	2.49	143590	3545	0.89%
2025-07-31	2.53	2.48	-0.05	-1.98%	2.47	2.54	262754	6548	1.64%
2025-07-30	2.54	2.53	-0.01	-0.39%	2.52	2.56	239889	6088	1.49%
2025-07-29	2.52	2.54	0.00	0.00%	2.50	2.55	197415	4979	1.23%
2025-07-28	2.55	2.54	0.00	0.00%	2.52	2.57	242107	6143	1.51%
2025-07-25	2.56	2.54	-0.02	-0.78%	2.53	2.65	443057	11395	2.76%
2025-07-24	2.50	2.56	0.06	2.40%	2.48	2.62	598658	15311	3.73%
2025-07-23	2.49	2.50	0.02	0.81%	2.48	2.61	518961	13125	3.23%
2025-07-22	2.47	2.48	0.02	0.81%	2.42	2.49	320390	7885	2.00%
2025-07-21	2.40	2.46	0.06	2.50%	2.40	2.51	436804	10754	2.72%
2025-07-18	2.41	2.40	-0.01	-0.41%	2.38	2.43	177228	4245	1.10%
2025-07-17	2.43	2.41	-0.01	-0.41%	2.40	2.44	222047	5361	1.38%
2025-07-16	2.43	2.42	-0.01	-0.41%	2.41	2.46	190066	4625	1.18%
2025-07-15	2.46	2.43	-0.03	-1.22%	2.38	2.48	342841	8277	2.14%
2025-07-14	2.51	2.46	-0.05	-1.99%	2.45	2.53	283736	7020	1.77%
2025-07-11	2.51	2.51	0.00	0.00%	2.48	2.54	535046	13412	3.33%
2025-07-10	2.40	2.51	0.10	4.15%	2.40	2.53	701872	17382	4.37%
2025-07-09	2.40	2.41	0.02	0.84%	2.38	2.42	289507	6947	1.80%
2025-07-08	2.37	2.39	0.02	0.84%	2.36	2.40	215123	5122	1.34%
2025-07-07	2.34	2.37	0.03	1.28%	2.33	2.40	250318	5952	1.56%
2025-07-04	2.36	2.34	-0.03	-1.27%	2.34	2.37	171935	4046	1.07%
2025-07-03	2.37	2.37	0.00	0.00%	2.36	2.40	201044	4776	1.25%
2025-07-02	2.35	2.37	0.02	0.85%	2.34	2.38	252987	5976	1.58%
2025-07-01	2.36	2.35	-0.01	-0.42%	2.33	2.37	131354	3079	0.82%
2025-06-30	2.36	2.36	0.00	0.00%	2.35	2.37	117279	2764	0.73%
2025-06-27	2.35	2.36	0.00	0.00%	2.35	2.39	146426	3467	0.91%
2025-06-26	2.38	2.36	-0.02	-0.84%	2.36	2.41	195320	4651	1.22%
2025-06-25	2.35	2.38	0.03	1.28%	2.35	2.39	185460	4387	1.16%
2025-06-24	2.35	2.35	0.01	0.43%	2.34	2.36	107985	2540	0.67%
2025-06-23	2.30	2.34	0.02	0.86%	2.28	2.34	111328	2577	0.69%
2025-06-20	2.33	2.32	-0.01	-0.43%	2.31	2.35	94398	2194	0.59%
2025-06-19	2.37	2.33	-0.04	-1.69%	2.33	2.37	162665	3812	1.01%
2025-06-18	2.40	2.37	-0.04	-1.66%	2.36	2.40	122395	2905	0.76%
2025-06-17	2.40	2.41	0.01	0.42%	2.39	2.41	112701	2702	0.70%
2025-06-16	2.38	2.40	0.02	0.84%	2.37	2.42	176588	4238	1.10%
2025-06-13	2.40	2.38	-0.03	-1.24%	2.37	2.41	151412	3612	0.94%
2025-06-12	2.42	2.41	-0.01	-0.41%	2.40	2.44	141648	3423	0.88%
2025-06-11	2.41	2.42	0.02	0.83%	2.40	2.45	172592	4180	1.07%
2025-06-10	2.45	2.40	-0.04	-1.64%	2.37	2.46	276484	6689	1.72%
2025-06-09	2.46	2.44	-0.02	-0.81%	2.39	2.47	349117	8503	2.17%