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
2025-12-16	2.39	2.38	-0.03	-1.24%	2.37	2.41	233857	5589	1.46%
2025-12-15	2.37	2.41	0.02	0.84%	2.36	2.42	209861	5019	1.31%
2025-12-12	2.43	2.39	-0.03	-1.24%	2.39	2.45	306762	7385	1.91%
2025-12-11	2.56	2.42	-0.15	-5.84%	2.41	2.56	715491	17635	4.46%
2025-12-10	2.52	2.57	0.05	1.98%	2.49	2.69	742135	19061	4.62%
2025-12-09	2.61	2.52	-0.08	-3.08%	2.52	2.61	338836	8630	2.11%
2025-12-08	2.61	2.60	-0.02	-0.76%	2.59	2.64	304803	7950	1.90%
2025-12-05	2.61	2.62	0.02	0.77%	2.56	2.63	202363	5252	1.26%
2025-12-04	2.65	2.60	-0.06	-2.26%	2.59	2.67	262581	6871	1.64%
2025-12-03	2.69	2.66	-0.04	-1.48%	2.65	2.72	331028	8848	2.06%
2025-12-02	2.65	2.70	0.04	1.50%	2.61	2.72	366230	9780	2.28%
2025-12-01	2.65	2.66	0.00	0.00%	2.64	2.69	272129	7251	1.69%
2025-11-28	2.58	2.66	0.08	3.10%	2.54	2.66	444438	11593	2.77%
2025-11-27	2.57	2.58	0.00	0.00%	2.52	2.60	301006	7750	1.87%
2025-11-26	2.57	2.58	0.00	0.00%	2.57	2.66	330476	8621	2.06%
2025-11-25	2.57	2.58	0.02	0.78%	2.54	2.59	264311	6803	1.65%
2025-11-24	2.55	2.56	0.01	0.39%	2.54	2.59	260791	6692	1.62%
2025-11-21	2.62	2.55	-0.12	-4.49%	2.55	2.68	445522	11600	2.77%
2025-11-20	2.66	2.67	0.01	0.38%	2.62	2.72	444667	11858	2.77%
2025-11-19	2.72	2.66	-0.07	-2.56%	2.64	2.76	365232	9772	2.27%
2025-11-18	2.80	2.73	-0.09	-3.19%	2.69	2.81	495985	13535	3.09%
2025-11-17	2.77	2.82	0.05	1.81%	2.75	2.82	388298	10833	2.42%
2025-11-14	2.74	2.77	0.01	0.36%	2.73	2.80	380894	10573	2.37%
2025-11-13	2.77	2.76	0.01	0.36%	2.70	2.77	374299	10291	2.33%
2025-11-12	2.78	2.75	-0.03	-1.08%	2.72	2.81	375546	10331	2.34%
2025-11-11	2.74	2.78	0.04	1.46%	2.72	2.82	699982	19353	4.36%
2025-11-10	2.66	2.74	0.07	2.62%	2.65	2.76	505431	13765	3.15%
2025-11-07	2.70	2.67	-0.04	-1.48%	2.67	2.72	415770	11194	2.59%
2025-11-06	2.71	2.71	0.01	0.37%	2.66	2.72	453733	12220	2.83%
2025-11-05	2.62	2.70	0.02	0.75%	2.62	2.73	745546	20084	4.64%
2025-11-04	2.68	2.68	0.04	1.52%	2.66	2.74	750423	20242	4.67%
2025-11-03	2.62	2.64	0.02	0.76%	2.59	2.64	346320	9076	2.16%
2025-10-31	2.57	2.62	0.04	1.55%	2.57	2.68	663596	17427	4.13%
2025-10-30	2.66	2.58	-0.07	-2.64%	2.57	2.66	381769	9933	2.38%
2025-10-29	2.70	2.65	-0.03	-1.12%	2.63	2.70	503562	13312	3.14%
2025-10-28	2.71	2.68	0.00	0.00%	2.68	2.80	657658	17817	4.10%
2025-10-27	2.73	2.68	-0.05	-1.83%	2.67	2.74	651494	17569	4.06%
2025-10-24	2.80	2.73	-0.09	-3.19%	2.71	2.86	844086	23335	5.26%
2025-10-23	2.99	2.82	-0.17	-5.69%	2.79	3.00	1875157	53391	11.68%
2025-10-22	2.75	2.99	0.27	9.93%	2.72	2.99	1814770	51398	11.30%
2025-10-21	2.54	2.72	0.18	7.09%	2.53	2.77	907310	24318	5.65%
2025-10-20	2.55	2.54	0.02	0.79%	2.52	2.56	236024	5991	1.47%
2025-10-17	2.57	2.52	-0.05	-1.95%	2.50	2.60	296274	7572	1.85%
2025-10-16	2.60	2.57	-0.02	-0.77%	2.55	2.60	272649	7006	1.70%
2025-10-15	2.60	2.59	-0.01	-0.38%	2.57	2.64	291392	7558	1.81%
2025-10-14	2.62	2.60	-0.01	-0.38%	2.57	2.68	444273	11705	2.77%
2025-10-13	2.55	2.61	-0.02	-0.76%	2.52	2.66	388588	10112	2.42%
2025-10-10	2.61	2.63	0.01	0.38%	2.58	2.67	421086	11054	2.62%
2025-10-09	2.66	2.62	-0.02	-0.76%	2.56	2.67	439152	11401	2.73%
2025-09-30	2.69	2.64	-0.06	-2.22%	2.63	2.72	548956	14607	3.42%
2025-09-29	2.63	2.70	0.08	3.05%	2.58	2.84	757631	20437	4.72%
2025-09-26	2.70	2.62	-0.08	-2.96%	2.61	2.74	770274	20555	4.80%
2025-09-25	2.83	2.70	-0.12	-4.26%	2.68	2.88	1341377	36859	8.35%
2025-09-24	2.56	2.82	0.26	10.16%	2.52	2.82	793549	21781	4.94%
2025-09-23	2.69	2.56	-0.11	-4.12%	2.49	2.69	679227	17330	4.23%
2025-09-22	2.67	2.67	-0.04	-1.48%	2.63	2.80	1096410	29615	6.83%
2025-09-19	2.65	2.71	0.09	3.44%	2.55	2.75	1203204	31895	7.49%
2025-09-18	2.71	2.62	-0.06	-2.24%	2.59	2.73	837282	22255	5.21%
2025-09-17	2.72	2.68	-0.06	-2.19%	2.63	2.74	785874	21095	4.89%
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%