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
2025-08-01	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%
2025-06-06	2.39	2.46	0.06	2.50%	2.38	2.56	580223	14333	3.61%
2025-06-05	2.42	2.40	-0.01	-0.41%	2.37	2.42	165961	3966	1.03%
2025-06-04	2.40	2.41	0.01	0.42%	2.38	2.42	148948	3574	0.93%
2025-06-03	2.36	2.40	0.03	1.27%	2.35	2.42	225778	5407	1.41%
2025-05-30	2.38	2.37	-0.01	-0.42%	2.35	2.39	125591	2976	0.78%
2025-05-29	2.36	2.38	0.03	1.28%	2.34	2.41	185960	4429	1.16%
2025-05-28	2.37	2.35	-0.03	-1.26%	2.35	2.39	109066	2573	0.68%
2025-05-27	2.36	2.38	0.02	0.85%	2.34	2.39	125127	2956	0.78%
2025-05-26	2.35	2.36	0.02	0.85%	2.33	2.37	122384	2878	0.76%
2025-05-23	2.38	2.34	-0.04	-1.68%	2.34	2.39	189059	4473	1.18%
2025-05-22	2.45	2.38	-0.07	-2.86%	2.38	2.45	271195	6525	1.69%
2025-05-21	2.47	2.45	-0.02	-0.81%	2.43	2.47	179680	4401	1.12%
2025-05-20	2.50	2.47	0.00	0.00%	2.45	2.50	206610	5099	1.29%
2025-05-19	2.41	2.47	0.05	2.07%	2.40	2.50	307718	7579	1.92%
2025-05-16	2.45	2.42	-0.03	-1.22%	2.41	2.46	191830	4655	1.19%
2025-05-15	2.48	2.45	-0.03	-1.21%	2.44	2.48	180567	4427	1.12%
2025-05-14	2.46	2.48	0.01	0.40%	2.44	2.49	220956	5447	1.38%
2025-05-13	2.48	2.47	0.01	0.41%	2.46	2.49	224261	5548	1.40%
2025-05-12	2.49	2.46	0.00	0.00%	2.45	2.49	193221	4749	1.20%
2025-05-09	2.50	2.46	-0.04	-1.60%	2.45	2.51	216785	5351	1.35%
2025-05-08	2.49	2.50	0.00	0.00%	2.46	2.52	258545	6460	1.61%
2025-05-07	2.51	2.50	0.04	1.63%	2.48	2.60	444466	11197	2.77%
2025-05-06	2.44	2.46	0.04	1.65%	2.43	2.46	276050	6756	1.72%
2025-04-30	2.40	2.42	0.02	0.83%	2.40	2.44	231009	5589	1.44%
2025-04-29	2.43	2.40	-0.03	-1.23%	2.38	2.45	313511	7546	1.95%
2025-04-28	2.55	2.43	-0.16	-6.18%	2.43	2.57	666413	16472	4.15%
2025-04-25	2.57	2.59	0.00	0.00%	2.55	2.67	860512	22550	5.36%
2025-04-24	2.57	2.59	0.02	0.78%	2.52	2.62	591793	15226	3.69%