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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.63 | 12.22 | 11.58 | 11.91 | +2.14% | 3.15 | 2.88% |
| 2025-08-19 | 12.00 | 12.03 | 11.52 | 11.66 | -1.10% | 3.79 | 3.51% |
| 2025-08-18 | 10.76 | 11.79 | 10.72 | 11.79 | +9.98% | 5.01 | 4.74% |
| 2025-08-15 | 10.64 | 10.77 | 10.64 | 10.72 | +0.75% | 0.60 | 0.61% |
| 2025-08-14 | 10.80 | 10.80 | 10.62 | 10.64 | -1.21% | 0.54 | 0.55% |
| 2025-08-13 | 10.78 | 10.81 | 10.72 | 10.77 | -0.09% | 0.46 | 0.46% |
| 2025-08-12 | 10.77 | 10.81 | 10.74 | 10.78 | +0.19% | 0.37 | 0.38% |
| 2025-08-11 | 10.75 | 10.83 | 10.69 | 10.76 | +0.47% | 0.51 | 0.52% |
| 2025-08-08 | 10.69 | 10.73 | 10.65 | 10.71 | +0.19% | 0.41 | 0.42% |
| 2025-08-07 | 10.70 | 10.74 | 10.64 | 10.69 | -0.28% | 0.42 | 0.43% |
| 2025-08-06 | 10.74 | 10.75 | 10.66 | 10.72 | -0.19% | 0.45 | 0.46% |
| 2025-08-05 | 10.66 | 10.77 | 10.62 | 10.74 | +0.85% | 0.52 | 0.52% |
| 2025-08-04 | 10.63 | 10.67 | 10.59 | 10.65 | -0.09% | 0.40 | 0.41% |
| 2025-08-01 | 10.63 | 10.70 | 10.63 | 10.66 | +0.28% | 0.34 | 0.34% |
| 2025-07-31 | 10.80 | 10.80 | 10.61 | 10.63 | -1.85% | 0.72 | 0.73% |
| 2025-07-30 | 10.81 | 10.90 | 10.72 | 10.83 | +0.18% | 0.55 | 0.55% |
| 2025-07-29 | 10.85 | 10.88 | 10.73 | 10.81 | -0.18% | 0.53 | 0.53% |
| 2025-07-28 | 10.96 | 10.96 | 10.80 | 10.83 | -1.37% | 0.74 | 0.74% |
| 2025-07-25 | 11.04 | 11.09 | 10.95 | 10.98 | -0.45% | 0.63 | 0.62% |
| 2025-07-24 | 10.91 | 11.04 | 10.90 | 11.03 | +0.73% | 0.58 | 0.57% |