云南能投 sz.002053
11.60
+1.40%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.45 | 11.65 | 11.45 | 11.60 | +1.40% | 0.91 | 0.86% |
| 2026-05-22 | 11.56 | 11.58 | 11.28 | 11.44 | -0.09% | 0.94 | 0.89% |
| 2026-05-21 | 11.89 | 12.08 | 11.45 | 11.45 | -4.10% | 1.99 | 1.84% |
| 2026-05-20 | 12.45 | 12.48 | 11.88 | 11.94 | -4.86% | 1.92 | 1.73% |
| 2026-05-19 | 12.21 | 12.58 | 12.12 | 12.55 | +2.62% | 1.73 | 1.52% |
| 2026-05-18 | 12.09 | 12.29 | 12.02 | 12.23 | +0.58% | 1.25 | 1.11% |
| 2026-05-15 | 12.27 | 12.39 | 12.07 | 12.16 | -1.30% | 1.60 | 1.43% |
| 2026-05-14 | 12.68 | 12.82 | 12.27 | 12.32 | -2.53% | 2.86 | 2.49% |
| 2026-05-13 | 12.20 | 12.99 | 12.16 | 12.64 | +3.44% | 3.99 | 3.45% |
| 2026-05-12 | 12.40 | 12.47 | 12.11 | 12.22 | -0.08% | 1.93 | 1.71% |
| 2026-05-11 | 12.30 | 12.41 | 12.13 | 12.23 | +0.16% | 1.51 | 1.34% |
| 2026-05-08 | 12.19 | 12.40 | 12.14 | 12.21 | +0.08% | 1.42 | 1.26% |
| 2026-05-07 | 12.23 | 12.48 | 12.11 | 12.20 | -0.49% | 1.75 | 1.55% |
| 2026-05-06 | 11.66 | 12.47 | 11.60 | 12.26 | +5.96% | 3.03 | 2.70% |
| 2026-04-30 | 11.62 | 11.78 | 11.55 | 11.57 | -0.86% | 1.13 | 1.05% |
| 2026-04-29 | 11.58 | 11.74 | 11.52 | 11.67 | +1.39% | 1.22 | 1.14% |
| 2026-04-28 | 11.45 | 11.58 | 11.34 | 11.51 | -0.09% | 0.94 | 0.89% |
| 2026-04-27 | 11.65 | 11.79 | 11.51 | 11.52 | -1.54% | 0.94 | 0.88% |
| 2026-04-24 | 11.90 | 12.05 | 11.61 | 11.70 | -2.42% | 1.63 | 1.50% |
| 2026-04-23 | 11.69 | 12.05 | 11.45 | 11.99 | +2.57% | 2.11 | 1.94% |