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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.13 | 11.20 | 10.90 | 10.95 | -1.71% | 0.76 | 0.74% |
| 2025-07-22 | 11.17 | 11.19 | 10.99 | 11.14 | -0.27% | 0.91 | 0.89% |
| 2025-07-21 | 10.76 | 11.28 | 10.76 | 11.17 | +4.00% | 1.86 | 1.82% |
| 2025-07-18 | 10.65 | 10.74 | 10.63 | 10.74 | +0.94% | 0.40 | 0.41% |
| 2025-07-17 | 10.71 | 10.72 | 10.61 | 10.64 | -0.47% | 0.53 | 0.55% |
| 2025-07-16 | 10.71 | 10.75 | 10.66 | 10.69 | -0.47% | 0.37 | 0.38% |
| 2025-07-15 | 10.90 | 10.92 | 10.59 | 10.74 | -1.65% | 1.06 | 1.07% |
| 2025-07-14 | 10.95 | 11.04 | 10.90 | 10.92 | -0.36% | 0.62 | 0.62% |
| 2025-07-11 | 10.94 | 10.97 | 10.89 | 10.96 | +0.37% | 0.39 | 0.39% |
| 2025-07-10 | 10.88 | 10.95 | 10.88 | 10.92 | +0.18% | 0.33 | 0.33% |
| 2025-07-09 | 10.99 | 11.02 | 10.88 | 10.90 | -0.82% | 0.62 | 0.61% |
| 2025-07-08 | 11.01 | 11.03 | 10.92 | 10.99 | -0.54% | 0.46 | 0.45% |
| 2025-07-07 | 10.94 | 11.05 | 10.88 | 11.05 | +1.38% | 0.52 | 0.51% |
| 2025-07-04 | 10.95 | 10.97 | 10.88 | 10.90 | -0.18% | 0.41 | 0.41% |
| 2025-07-03 | 11.04 | 11.04 | 10.89 | 10.92 | -1.18% | 0.55 | 0.55% |
| 2025-07-02 | 11.14 | 11.15 | 11.02 | 11.05 | -0.45% | 0.29 | 0.29% |
| 2025-07-01 | 11.01 | 11.23 | 10.98 | 11.10 | +0.82% | 0.48 | 0.47% |
| 2025-06-30 | 10.95 | 11.04 | 10.87 | 11.01 | +0.82% | 0.48 | 0.47% |
| 2025-06-27 | 10.93 | 11.00 | 10.88 | 10.92 | +0.09% | 0.38 | 0.38% |
| 2025-06-26 | 10.98 | 11.02 | 10.89 | 10.91 | -1.00% | 0.52 | 0.52% |