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
2025-04-03	2.66	2.61	-0.05	-1.88%	2.58	2.70	712932	18729	4.44%
2025-04-02	2.78	2.66	-0.18	-6.34%	2.66	2.79	988753	26809	6.16%
2025-04-01	2.71	2.84	0.01	0.35%	2.63	2.95	1609049	44294	10.02%
2025-03-31	2.78	2.83	0.10	3.66%	2.73	2.98	2120775	60706	13.21%
2025-03-28	2.48	2.73	0.25	10.08%	2.44	2.73	770215	20146	4.80%
2025-03-27	2.50	2.48	-0.03	-1.20%	2.45	2.52	235577	5847	1.47%
2025-03-26	2.49	2.51	0.01	0.40%	2.48	2.54	211926	5337	1.32%
2025-03-25	2.49	2.50	0.01	0.40%	2.45	2.51	238586	5929	1.49%
2025-03-24	2.57	2.49	-0.08	-3.11%	2.45	2.58	383397	9586	2.39%
2025-03-21	2.62	2.57	-0.04	-1.53%	2.57	2.64	307835	7997	1.92%
2025-03-20	2.63	2.61	0.01	0.38%	2.60	2.68	489737	12923	3.05%
2025-03-19	2.63	2.60	-0.07	-2.62%	2.59	2.68	589505	15467	3.67%
2025-03-18	2.56	2.67	0.11	4.30%	2.51	2.81	1008105	26913	6.28%
2025-03-17	2.52	2.56	0.05	1.99%	2.51	2.58	385428	9860	2.40%
2025-03-14	2.47	2.51	0.05	2.03%	2.46	2.52	281393	7025	1.75%
2025-03-13	2.49	2.46	-0.03	-1.20%	2.45	2.50	191069	4708	1.19%
2025-03-12	2.49	2.49	-0.01	-0.40%	2.48	2.52	186952	4669	1.16%
2025-03-11	2.48	2.50	0.00	0.00%	2.45	2.50	164162	4070	1.02%
2025-03-10	2.52	2.50	0.00	0.00%	2.48	2.52	179053	4465	1.12%
2025-03-07	2.54	2.50	-0.08	-3.10%	2.49	2.54	382597	9605	2.38%
2025-03-06	2.53	2.58	0.06	2.38%	2.50	2.59	458483	11715	2.86%
2025-03-05	2.57	2.52	-0.04	-1.56%	2.48	2.57	314337	7892	1.96%
2025-03-04	2.59	2.56	-0.04	-1.54%	2.53	2.59	351948	8981	2.19%
2025-03-03	2.58	2.60	0.02	0.78%	2.56	2.66	452079	11828	2.82%
2025-02-28	2.64	2.58	-0.07	-2.64%	2.57	2.68	573376	14984	3.57%
2025-02-27	2.60	2.65	0.05	1.92%	2.57	2.66	597323	15668	3.72%
2025-02-26	2.55	2.60	0.07	2.77%	2.52	2.61	458882	11859	2.86%
2025-02-25	2.55	2.53	-0.03	-1.17%	2.52	2.62	379047	9726	2.36%
2025-02-24	2.51	2.56	0.04	1.59%	2.50	2.59	406188	10409	2.53%
2025-02-21	2.59	2.52	-0.06	-2.33%	2.49	2.60	379617	9599	2.36%
2025-02-20	2.55	2.58	0.02	0.78%	2.53	2.62	378174	9755	2.36%
2025-02-19	2.54	2.56	0.02	0.79%	2.51	2.57	274550	6977	1.71%
2025-02-18	2.65	2.54	-0.09	-3.42%	2.53	2.67	395571	10268	2.46%
2025-02-17	2.59	2.63	0.06	2.33%	2.56	2.66	465098	12156	2.90%
2025-02-14	2.63	2.57	-0.06	-2.28%	2.55	2.66	291597	7524	1.82%
2025-02-13	2.62	2.63	-0.01	-0.38%	2.60	2.69	453463	12026	2.82%
2025-02-12	2.56	2.64	0.07	2.72%	2.54	2.65	361107	9335	2.25%
2025-02-11	2.64	2.57	-0.06	-2.28%	2.55	2.65	238937	6143	1.49%
2025-02-10	2.54	2.63	0.08	3.14%	2.54	2.63	333417	8643	2.08%
2025-02-07	2.49	2.55	0.04	1.59%	2.48	2.58	353594	9017	2.20%
2025-02-06	2.47	2.51	0.05	2.03%	2.43	2.51	287165	7118	1.79%
2025-02-05	2.48	2.46	0.00	0.00%	2.43	2.49	166475	4103	1.04%
2025-01-27	2.50	2.46	-0.02	-0.81%	2.46	2.55	173446	4340	1.08%
2025-01-24	2.52	2.48	-0.02	-0.80%	2.46	2.52	213768	5313	1.33%
2025-01-23	2.53	2.50	0.00	0.00%	2.50	2.59	237772	6050	1.48%
2025-01-22	2.61	2.50	-0.13	-4.94%	2.48	2.61	334062	8443	2.08%
2025-01-21	2.64	2.63	0.01	0.38%	2.60	2.72	445629	11836	2.78%
2025-01-20	2.58	2.62	0.03	1.16%	2.51	2.68	444100	11552	2.77%
2025-01-17	2.54	2.59	0.02	0.78%	2.51	2.64	345441	8931	2.15%
2025-01-16	2.55	2.57	0.03	1.18%	2.52	2.63	247252	6366	1.54%
2025-01-15	2.56	2.54	-0.01	-0.39%	2.50	2.59	223738	5682	1.39%
2025-01-14	2.45	2.55	0.10	4.08%	2.45	2.57	255912	6445	1.59%
2025-01-13	2.44	2.45	0.00	0.00%	2.38	2.48	171942	4187	1.07%
2025-01-10	2.55	2.45	-0.08	-3.16%	2.44	2.55	265047	6609	1.65%
2025-01-09	2.51	2.53	0.01	0.40%	2.48	2.55	210419	5313	1.31%
2025-01-08	2.52	2.52	0.00	0.00%	2.45	2.55	260529	6528	1.62%
2025-01-07	2.47	2.52	0.06	2.44%	2.44	2.52	231819	5759	1.44%
2025-01-06	2.49	2.46	-0.02	-0.81%	2.38	2.51	267049	6560	1.66%
2025-01-03	2.66	2.48	-0.18	-6.77%	2.48	2.68	425221	10814	2.65%
2025-01-02	2.67	2.66	-0.01	-0.37%	2.61	2.75	300559	8083	1.87%
2024-12-31	2.74	2.67	-0.07	-2.55%	2.66	2.77	228726	6210	1.42%
2024-12-30	2.75	2.74	-0.05	-1.79%	2.68	2.76	246459	6682	1.53%
2024-12-27	2.72	2.79	0.05	1.82%	2.71	2.83	281808	7879	1.76%
2024-12-26	2.74	2.74	0.01	0.37%	2.73	2.79	224033	6175	1.40%