云南旅游
sz002059 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.21
涨跌幅
-2.09%
成交量
23,176,800 股
成交额
98,180,016 元
换手率
2.34%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.27 | 4.21 | 4.31 | 4.20 | -2.09% | 23,176,800 | 98,180,016 | 2.34 |
| 2026-10-13 | 4.14 | 4.30 | 4.33 | 4.09 | +3.12% | 36,145,600 | 152,767,648 | 3.65 |
| 2026-10-12 | 4.26 | 4.17 | 4.30 | 4.16 | -2.57% | 25,485,600 | 107,364,080 | 2.57 |
| 2026-10-09 | 4.16 | 4.28 | 4.29 | 4.08 | +2.88% | 37,023,200 | 154,670,992 | 3.74 |
| 2026-10-08 | 4.22 | 4.16 | 4.26 | 4.14 | -1.65% | 33,039,600 | 138,190,544 | 3.34 |
| 2026-09-30 | 4.25 | 4.23 | 4.27 | 4.17 | +0.00% | 28,753,800 | 121,117,568 | 2.90 |
| 2026-09-29 | 4.23 | 4.23 | 4.30 | 4.22 | +0.48% | 29,139,000 | 124,002,480 | 2.94 |
| 2026-09-28 | 4.35 | 4.21 | 4.42 | 4.18 | -4.10% | 43,470,000 | 184,391,552 | 4.39 |
| 2026-09-24 | 4.50 | 4.39 | 4.50 | 4.36 | -3.52% | 56,153,100 | 247,243,248 | 5.67 |
| 2026-09-23 | 4.62 | 4.55 | 4.68 | 4.51 | -0.87% | 72,387,400 | 331,741,280 | 7.31 |
| 2026-09-22 | 4.62 | 4.59 | 4.67 | 4.54 | -1.71% | 55,631,600 | 255,517,824 | 5.62 |
| 2026-09-21 | 4.52 | 4.67 | 4.68 | 4.44 | +2.64% | 79,238,700 | 363,763,488 | 8.00 |
| 2026-09-18 | 4.41 | 4.55 | 4.62 | 4.35 | +1.79% | 93,238,900 | 422,969,024 | 9.41 |
| 2026-09-17 | 4.43 | 4.47 | 4.54 | 4.36 | +0.90% | 79,645,000 | 355,430,432 | 8.04 |
| 2026-09-16 | 4.53 | 4.43 | 4.57 | 4.38 | -3.70% | 95,767,700 | 425,484,576 | 9.67 |
| 2026-09-15 | 4.98 | 4.60 | 4.99 | 4.60 | -9.98% | 125,641,900 | 584,500,224 | 12.69 |
| 2026-09-14 | 5.21 | 5.11 | 5.65 | 5.11 | -10.04% | 125,281,600 | 659,498,432 | 12.65 |
| 2026-09-11 | 6.00 | 5.68 | 6.18 | 5.68 | -9.98% | 144,106,600 | 839,329,088 | 14.55 |
| 2026-09-10 | 6.30 | 6.31 | 6.60 | 5.88 | +4.99% | 202,506,900 | 1,262,734,208 | 20.45 |
| 2026-09-09 | 6.18 | 6.01 | 6.47 | 5.77 | -4.30% | 162,275,000 | 984,848,960 | 16.38 |
| 2026-09-08 | 5.88 | 6.28 | 6.64 | 5.88 | +3.46% | 200,245,900 | 1,252,082,688 | 20.22 |
| 2026-09-07 | 5.77 | 6.07 | 6.18 | 5.60 | +7.05% | 191,593,900 | 1,137,643,008 | 19.35 |
| 2026-09-04 | 5.78 | 5.67 | 6.35 | 5.40 | -1.90% | 207,392,300 | 1,224,732,800 | 20.94 |
| 2026-09-03 | 5.78 | 5.78 | 5.78 | 5.78 | +10.10% | 25,035,400 | 144,705,024 | 2.53 |
| 2026-09-02 | 4.76 | 5.25 | 5.25 | 4.73 | +10.06% | 71,025,500 | 368,884,416 | 7.17 |
| 2026-09-01 | 4.69 | 4.77 | 4.79 | 4.68 | +1.71% | 11,659,000 | 55,493,688 | 1.18 |
| 2026-08-31 | 4.69 | 4.69 | 4.73 | 4.66 | +0.21% | 11,859,300 | 55,679,796 | 1.20 |
| 2026-08-28 | 4.58 | 4.68 | 4.70 | 4.58 | +1.74% | 10,425,700 | 48,609,616 | 1.05 |
| 2026-08-27 | 4.57 | 4.60 | 4.62 | 4.55 | +0.22% | 9,892,800 | 45,415,788 | 1.00 |
| 2026-08-26 | 4.54 | 4.59 | 4.63 | 4.53 | +1.10% | 12,198,800 | 56,031,372 | 1.23 |
需要全历史数据与程序化访问？
查看 云南旅游 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002059 获取全部历史日线。