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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.16 | 11.22 | 10.84 | 11.02 | -1.52% | 1.12 | 1.11% |
| 2025-06-24 | 11.20 | 11.25 | 11.13 | 11.19 | +0.09% | 0.46 | 0.44% |
| 2025-06-23 | 11.29 | 11.29 | 11.11 | 11.18 | +0.18% | 0.28 | 0.27% |
| 2025-06-20 | 11.18 | 11.28 | 11.12 | 11.16 | +0.09% | 0.29 | 0.28% |
| 2025-06-19 | 11.29 | 11.33 | 11.12 | 11.15 | -1.68% | 0.39 | 0.38% |
| 2025-06-18 | 11.36 | 11.43 | 11.24 | 11.34 | -0.18% | 0.42 | 0.40% |
| 2025-06-17 | 11.29 | 11.47 | 11.29 | 11.36 | +0.35% | 0.38 | 0.36% |
| 2025-06-16 | 11.16 | 11.34 | 11.11 | 11.32 | +1.25% | 0.38 | 0.36% |
| 2025-06-13 | 11.21 | 11.26 | 11.15 | 11.18 | -0.18% | 0.27 | 0.26% |
| 2025-06-12 | 11.24 | 11.25 | 11.15 | 11.20 | -0.27% | 0.37 | 0.36% |
| 2025-06-11 | 11.23 | 11.34 | 11.22 | 11.23 | -0.35% | 0.36 | 0.34% |
| 2025-06-10 | 11.34 | 11.36 | 11.15 | 11.27 | -0.44% | 0.43 | 0.42% |
| 2025-06-09 | 11.26 | 11.33 | 11.25 | 11.32 | +0.53% | 0.40 | 0.39% |
| 2025-06-06 | 11.36 | 11.37 | 11.23 | 11.26 | -0.71% | 0.31 | 0.29% |
| 2025-06-05 | 11.42 | 11.48 | 11.28 | 11.34 | -0.53% | 0.38 | 0.36% |
| 2025-06-04 | 11.39 | 11.49 | 11.26 | 11.40 | +0.80% | 0.60 | 0.57% |
| 2025-06-03 | 11.25 | 11.36 | 11.20 | 11.31 | 0.00% | 0.48 | 0.47% |
| 2025-05-30 | 11.20 | 11.55 | 11.20 | 11.31 | +1.53% | 1.04 | 0.99% |
| 2025-05-29 | 11.23 | 11.24 | 11.07 | 11.14 | -0.36% | 0.77 | 0.75% |
| 2025-05-28 | 11.17 | 11.26 | 11.11 | 11.18 | +0.79% | 0.59 | 0.55% |