| 股票名称 | 代码 002059 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 云南旅游 | 2026-03-24 二 | 4.73 | 4.65 | 4.87 | 4.88 | 4.68 | 4.73% | 1.71% | 167866 | 8009万 | 47.87 | 49.31 | -16.62 | | 2 | 云南旅游 | 2026-03-23 一 | 4.94 | 4.98 | 4.65 | 4.94 | 4.55 | -6.63% | 2.53% | 248633 | 11783万 | 45.71 | 47.08 | -15.87 | | 3 | 云南旅游 | 2026-03-20 五 | 5.06 | 5.02 | 4.98 | 5.08 | 4.98 | -0.80% | 1.03% | 101610 | 5106万 | 48.96 | 50.42 | -17 | | 4 | 云南旅游 | 2026-03-19 四 | 5.08 | 5.12 | 5.02 | 5.11 | 5.00 | -1.95% | 0.98% | 96163 | 4854万 | 49.35 | 50.82 | -17.13 | | 5 | 云南旅游 | 2026-03-18 三 | 5.14 | 5.14 | 5.12 | 5.16 | 5.04 | -0.39% | 0.92% | 90775 | 4612万 | 50.33 | 51.84 | -17.47 | | 6 | 云南旅游 | 2026-03-17 二 | 5.18 | 5.18 | 5.14 | 5.22 | 5.13 | -0.77% | 1.01% | 98839 | 5121万 | 50.53 | 52.04 | -17.54 | | 7 | 云南旅游 | 2026-03-16 一 | 5.09 | 5.09 | 5.18 | 5.18 | 5.08 | 1.77% | 1.26% | 123809 | 6367万 | 50.92 | 52.44 | -17.68 | | 8 | 云南旅游 | 2026-03-13 五 | 5.11 | 5.11 | 5.09 | 5.15 | 5.08 | -0.39% | 1.08% | 105845 | 5411万 | 50.04 | 51.53 | -17.37 | | 9 | 云南旅游 | 2026-03-12 四 | 5.12 | 5.11 | 5.11 | 5.13 | 5.08 | 0.00% | 0.74% | 72303 | 3687万 | 50.23 | 51.74 | -17.44 | | 10 | 云南旅游 | 2026-03-11 三 | 5.14 | 5.13 | 5.11 | 5.14 | 5.08 | -0.39% | 0.73% | 71299 | 3636万 | 50.23 | 51.74 | -17.44 | | 11 | 云南旅游 | 2026-03-10 二 | 5.09 | 5.07 | 5.13 | 5.14 | 5.07 | 1.18% | 0.93% | 91840 | 4703万 | 50.43 | 51.94 | -17.51 | | 12 | 云南旅游 | 2026-03-09 一 | 5.08 | 5.11 | 5.07 | 5.11 | 5.02 | -0.78% | 0.99% | 96848 | 4892万 | 49.84 | 51.33 | -17.3 | | 13 | 云南旅游 | 2026-03-06 五 | 4.99 | 4.98 | 5.11 | 5.12 | 4.97 | 2.61% | 1.19% | 116930 | 5931万 | 50.23 | 51.74 | -17.44 | | 14 | 云南旅游 | 2026-03-05 四 | 4.97 | 4.93 | 4.98 | 5.04 | 4.96 | 1.01% | 0.96% | 94532 | 4724万 | 48.96 | 50.42 | -17 | | 15 | 云南旅游 | 2026-03-04 三 | 4.96 | 4.98 | 4.93 | 4.98 | 4.88 | -1.00% | 1.35% | 132483 | 6524万 | 48.46 | 49.91 | -16.83 | | 16 | 云南旅游 | 2026-03-03 二 | 5.08 | 5.08 | 4.98 | 5.12 | 4.98 | -1.97% | 1.90% | 186733 | 9410万 | 48.96 | 50.42 | -17 | | 17 | 云南旅游 | 2026-03-02 一 | 5.13 | 5.19 | 5.08 | 5.14 | 5.07 | -2.12% | 1.71% | 167902 | 8552万 | 49.94 | 51.43 | -17.34 | | 18 | 云南旅游 | 2026-02-27 五 | 5.16 | 5.15 | 5.19 | 5.20 | 5.15 | 0.78% | 0.94% | 91965 | 4760万 | 51.02 | 52.55 | -17.71 | | 19 | 云南旅游 | 2026-02-26 四 | 5.23 | 5.22 | 5.15 | 5.24 | 5.13 | -1.34% | 1.38% | 136147 | 7031万 | 50.63 | 52.14 | -17.58 | | 20 | 云南旅游 | 2026-02-25 三 | 5.20 | 5.19 | 5.22 | 5.26 | 5.20 | 0.58% | 1.11% | 109416 | 5727万 | 51.32 | 52.85 | -17.82 | | 21 | 云南旅游 | 2026-02-24 二 | 5.35 | 5.28 | 5.19 | 5.35 | 5.18 | -1.70% | 1.88% | 184464 | 9605万 | 51.02 | 52.55 | -17.71 | | 22 | 云南旅游 | 2026-02-13 五 | 5.28 | 5.24 | 5.28 | 5.34 | 5.26 | 0.76% | 1.22% | 119499 | 6327万 | 51.9 | 53.46 | -18.02 | | 23 | 云南旅游 | 2026-02-12 四 | 5.40 | 5.40 | 5.24 | 5.41 | 5.24 | -2.96% | 2.05% | 201311 | 10636万 | 51.51 | 53.05 | -17.88 | | 24 | 云南旅游 | 2026-02-11 三 | 5.48 | 5.48 | 5.40 | 5.48 | 5.37 | -1.46% | 1.26% | 123488 | 6676万 | 53.08 | 54.67 | -18.43 | | 25 | 云南旅游 | 2026-02-10 二 | 5.40 | 5.40 | 5.48 | 5.50 | 5.34 | 1.48% | 1.92% | 189116 | 10296万 | 53.87 | 55.48 | -18.7 | | 26 | 云南旅游 | 2026-02-09 一 | 5.35 | 5.33 | 5.40 | 5.40 | 5.33 | 1.31% | 1.40% | 137660 | 7395万 | 53.08 | 54.67 | -18.43 | | 27 | 云南旅游 | 2026-02-06 五 | 5.39 | 5.40 | 5.33 | 5.39 | 5.26 | -1.30% | 1.64% | 161355 | 8582万 | 52.4 | 53.96 | -18.19 | | 28 | 云南旅游 | 2026-02-05 四 | 5.29 | 5.29 | 5.40 | 5.51 | 5.25 | 2.08% | 2.75% | 270190 | 14594万 | 53.08 | 54.67 | -18.43 | | 29 | 云南旅游 | 2026-02-04 三 | 5.22 | 5.21 | 5.29 | 5.30 | 5.19 | 1.54% | 1.48% | 145079 | 7622万 | 52 | 53.56 | -18.05 | | 30 | 云南旅游 | 2026-02-03 二 | 5.18 | 5.16 | 5.21 | 5.25 | 5.13 | 0.97% | 1.73% | 169644 | 8809万 | 51.22 | 52.75 | -17.78 | | 31 | 云南旅游 | 2026-02-02 一 | 5.38 | 5.57 | 5.16 | 5.39 | 5.01 | -7.36% | 4.25% | 418239 | 21813万 | 50.73 | 52.24 | -17.61 | | 32 | 云南旅游 | 2026-01-30 五 | 5.45 | 5.47 | 5.57 | 5.62 | 5.45 | 1.83% | 3.92% | 385476 | 21479万 | 54.76 | 56.39 | -19.01 | | 33 | 云南旅游 | 2026-01-29 四 | 5.40 | 5.42 | 5.47 | 5.47 | 5.34 | 0.92% | 1.70% | 166857 | 9057万 | 53.77 | 55.38 | -18.67 | | 34 | 云南旅游 | 2026-01-28 三 | 5.40 | 5.40 | 5.42 | 5.43 | 5.36 | 0.37% | 1.11% | 108939 | 5889万 | 53.28 | 54.87 | -18.5 | | 35 | 云南旅游 | 2026-01-27 二 | 5.50 | 5.49 | 5.40 | 5.51 | 5.35 | -1.64% | 1.93% | 189831 | 10266万 | 53.08 | 54.67 | -18.43 | | 36 | 云南旅游 | 2026-01-26 一 | 5.59 | 5.60 | 5.49 | 5.59 | 5.44 | -1.96% | 2.53% | 248962 | 13668万 | 53.97 | 55.58 | -18.74 | | 37 | 云南旅游 | 2026-01-23 五 | 5.55 | 5.56 | 5.60 | 5.60 | 5.54 | 0.72% | 2.04% | 200387 | 11165万 | 55.05 | 56.7 | -19.11 | | 38 | 云南旅游 | 2026-01-22 四 | 5.53 | 5.53 | 5.56 | 5.57 | 5.49 | 0.54% | 1.72% | 168886 | 9344万 | 54.66 | 56.29 | -18.98 | | 39 | 云南旅游 | 2026-01-21 三 | 5.55 | 5.58 | 5.53 | 5.57 | 5.47 | -0.90% | 1.92% | 188598 | 10388万 | 54.36 | 55.99 | -18.87 | | 40 | 云南旅游 | 2026-01-20 二 | 5.62 | 5.66 | 5.58 | 5.63 | 5.55 | -1.41% | 2.58% | 254115 | 14200万 | 54.85 | 56.49 | -19.04 | | 41 | 云南旅游 | 2026-01-19 一 | 5.55 | 5.55 | 5.66 | 5.66 | 5.48 | 1.98% | 2.94% | 289140 | 16211万 | 55.64 | 57.3 | -19.32 | | 42 | 云南旅游 | 2026-01-16 五 | 5.71 | 5.79 | 5.55 | 5.71 | 5.55 | -4.15% | 4.30% | 422800 | 23704万 | 54.56 | 56.19 | -18.94 | | 43 | 云南旅游 | 2026-01-15 四 | 5.66 | 5.65 | 5.79 | 5.89 | 5.60 | 2.48% | 7.89% | 775302 | 44634万 | 56.92 | 58.62 | -19.76 | | 44 | 云南旅游 | 2026-01-14 三 | 5.44 | 5.44 | 5.65 | 5.70 | 5.44 | 3.86% | 6.20% | 609289 | 33917万 | 55.54 | 57.2 | -19.28 | | 45 | 云南旅游 | 2026-01-13 二 | 5.50 | 5.52 | 5.44 | 5.56 | 5.43 | -1.45% | 3.16% | 311132 | 17113万 | 53.48 | 55.08 | -18.57 | | 46 | 云南旅游 | 2026-01-12 一 | 5.43 | 5.43 | 5.52 | 5.52 | 5.42 | 1.66% | 2.98% | 292671 | 16040万 | 54.26 | 55.89 | -18.84 | | 47 | 云南旅游 | 2026-01-09 五 | 5.42 | 5.43 | 5.43 | 5.45 | 5.39 | 0.00% | 2.20% | 215920 | 11697万 | 53.38 | 54.98 | -18.53 | | 48 | 云南旅游 | 2026-01-08 四 | 5.40 | 5.43 | 5.43 | 5.44 | 5.36 | 0.00% | 2.05% | 201541 | 10884万 | 53.38 | 54.98 | -18.53 | | 49 | 云南旅游 | 2026-01-07 三 | 5.39 | 5.39 | 5.43 | 5.46 | 5.36 | 0.74% | 3.10% | 304548 | 16494万 | 53.38 | 54.98 | -18.53 | | 50 | 云南旅游 | 2026-01-06 二 | 5.34 | 5.34 | 5.39 | 5.40 | 5.32 | 0.94% | 2.31% | 227007 | 12198万 | 52.99 | 54.57 | -18.4 | | 51 | 云南旅游 | 2026-01-05 一 | 5.35 | 5.38 | 5.34 | 5.38 | 5.31 | -0.74% | 2.12% | 208450 | 11118万 | 52.49 | 54.06 | -18.23 | | 52 | 云南旅游 | 2025-12-31 三 | 5.37 | 5.34 | 5.38 | 5.39 | 5.31 | 0.75% | 1.67% | 164415 | 8808万 | 52.89 | 54.47 | -18.36 | | 53 | 云南旅游 | 2025-12-30 二 | 5.33 | 5.37 | 5.34 | 5.39 | 5.30 | -0.56% | 1.76% | 173391 | 9257万 | 52.49 | 54.06 | -18.23 | | 54 | 云南旅游 | 2025-12-29 一 | 5.36 | 5.37 | 5.37 | 5.48 | 5.32 | 0.00% | 2.22% | 218098 | 11735万 | 52.79 | 54.37 | -18.33 | | 55 | 云南旅游 | 2025-12-26 五 | 5.36 | 5.39 | 5.37 | 5.39 | 5.31 | -0.37% | 1.97% | 193901 | 10382万 | 52.79 | 54.37 | -18.33 | | 56 | 云南旅游 | 2025-12-25 四 | 5.40 | 5.39 | 5.39 | 5.41 | 5.34 | 0.00% | 1.68% | 165296 | 8881万 | 52.99 | 54.57 | -18.4 | | 57 | 云南旅游 | 2025-12-24 三 | 5.36 | 5.37 | 5.39 | 5.40 | 5.28 | 0.37% | 2.05% | 201401 | 10766万 | 52.99 | 54.57 | -18.4 | | 58 | 云南旅游 | 2025-12-23 二 | 5.56 | 5.57 | 5.37 | 5.57 | 5.32 | -3.59% | 3.94% | 387064 | 20924万 | 52.79 | 54.37 | -18.33 | | 59 | 云南旅游 | 2025-12-22 一 | 5.63 | 5.65 | 5.57 | 5.64 | 5.54 | -1.42% | 2.67% | 262690 | 14637万 | 54.76 | 56.39 | -19.01 | | 60 | 云南旅游 | 2025-12-19 五 | 5.49 | 5.49 | 5.65 | 5.66 | 5.41 | 2.91% | 4.87% | 478350 | 26642万 | 55.54 | 57.2 | -19.28 | | 61 | 云南旅游 | 2025-12-18 四 | 5.40 | 5.46 | 5.49 | 5.55 | 5.37 | 0.55% | 4.03% | 396445 | 21741万 | 53.97 | 55.58 | -18.74 | | 62 | 云南旅游 | 2025-12-17 三 | 5.31 | 5.30 | 5.46 | 5.49 | 5.30 | 3.02% | 5.12% | 503583 | 27341万 | 53.67 | 55.28 | -18.63 | | 63 | 云南旅游 | 2025-12-16 二 | 5.28 | 5.29 | 5.30 | 5.37 | 5.27 | 0.19% | 2.48% | 244170 | 12994万 | 52.1 | 53.66 | -18.09 | | 64 | 云南旅游 | 2025-12-15 一 | 5.25 | 5.24 | 5.29 | 5.35 | 5.22 | 0.95% | 2.06% | 202248 | 10701万 | 52 | 53.56 | -18.05 | | 65 | 云南旅游 | 2025-12-12 五 | 5.23 | 5.22 | 5.24 | 5.28 | 5.20 | 0.38% | 1.60% | 157031 | 8242万 | 51.51 | 53.05 | -17.88 | | 66 | 云南旅游 | 2025-12-11 四 | 5.37 | 5.38 | 5.22 | 5.38 | 5.22 | -2.97% | 2.85% | 280025 | 14793万 | 51.32 | 52.85 | -17.82 | | 67 | 云南旅游 | 2025-12-10 三 | 5.37 | 5.36 | 5.38 | 5.42 | 5.33 | 0.37% | 2.21% | 217493 | 11679万 | 52.89 | 54.47 | -18.36 | | 68 | 云南旅游 | 2025-12-09 二 | 5.42 | 5.42 | 5.36 | 5.45 | 5.34 | -1.11% | 2.58% | 253554 | 13643万 | 52.69 | 54.27 | -18.29 | | 69 | 云南旅游 | 2025-12-08 一 | 5.45 | 5.45 | 5.42 | 5.45 | 5.38 | -0.55% | 2.98% | 292604 | 15818万 | 53.28 | 54.87 | -18.5 | | 70 | 云南旅游 | 2025-12-05 五 | 5.40 | 5.42 | 5.45 | 5.45 | 5.34 | 0.55% | 2.70% | 265166 | 14336万 | 53.58 | 55.18 | -18.6 | | 71 | 云南旅游 | 2025-12-04 四 | 5.67 | 5.66 | 5.42 | 5.69 | 5.41 | -4.24% | 4.08% | 400936 | 21983万 | 53.28 | 54.87 | -18.5 | | 72 | 云南旅游 | 2025-12-03 三 | 5.76 | 5.78 | 5.66 | 5.77 | 5.63 | -2.08% | 3.08% | 302888 | 17236万 | 55.64 | 57.3 | -19.32 | | 73 | 云南旅游 | 2025-12-02 二 | 5.77 | 5.82 | 5.78 | 5.84 | 5.67 | -0.69% | 3.58% | 351680 | 20243万 | 56.82 | 58.52 | -19.73 | | 74 | 云南旅游 | 2025-12-01 一 | 5.76 | 5.64 | 5.82 | 5.88 | 5.65 | 3.19% | 5.60% | 550508 | 31954万 | 57.21 | 58.92 | -19.86 | | 75 | 云南旅游 | 2025-11-28 五 | 5.74 | 5.78 | 5.64 | 5.75 | 5.48 | -2.42% | 6.03% | 592987 | 33113万 | 55.44 | 57.1 | -19.25 | | 76 | 云南旅游 | 2025-11-27 四 | 5.87 | 5.89 | 5.78 | 5.88 | 5.74 | -1.87% | 5.08% | 499136 | 28968万 | 56.82 | 58.52 | -19.73 | | 77 | 云南旅游 | 2025-11-26 三 | 5.95 | 6.01 | 5.89 | 6.08 | 5.85 | -2.00% | 6.16% | 605971 | 35999万 | 57.9 | 59.63 | -20.1 | | 78 | 云南旅游 | 2025-11-25 二 | 5.92 | 6.00 | 6.01 | 6.11 | 5.86 | 0.17% | 8.24% | 810389 | 48687万 | 59.08 | 60.85 | -20.51 | | 79 | 云南旅游 | 2025-11-24 一 | 5.76 | 5.84 | 6.00 | 6.07 | 5.75 | 2.74% | 10.35% | 1017070 | 60835万 | 58.98 | 60.75 | -20.48 | | 80 | 云南旅游 | 2025-11-21 五 | 5.81 | 5.84 | 5.84 | 5.98 | 5.74 | 0.00% | 10.18% | 1000408 | 58751万 | 57.41 | 59.13 | -19.93 | | 81 | 云南旅游 | 2025-11-20 四 | 6.19 | 6.24 | 5.84 | 6.22 | 5.83 | -6.41% | 12.71% | 1249934 | 73993万 | 57.41 | 59.13 | -19.93 | | 82 | 云南旅游 | 2025-11-19 三 | 5.73 | 5.67 | 6.24 | 6.24 | 5.59 | 10.05% | 11.14% | 1094798 | 66631万 | 61.34 | 63.18 | -21.3 | | 83 | 云南旅游 | 2025-11-18 二 | 5.75 | 5.75 | 5.67 | 5.75 | 5.60 | -1.39% | 3.13% | 308063 | 17418万 | 55.74 | 57.41 | -19.35 | | 84 | 云南旅游 | 2025-11-17 一 | 5.73 | 5.75 | 5.75 | 5.78 | 5.63 | 0.00% | 4.05% | 398417 | 22844万 | 56.53 | 58.22 | -19.62 |
|
行情刷新 | 流通股东
 |
