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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.40 | 11.85 | 11.36 | 11.69 | +2.01% | 1.67 | 1.56% |
| 2026-04-21 | 11.31 | 11.49 | 11.16 | 11.46 | +1.42% | 1.33 | 1.27% |
| 2026-04-20 | 11.29 | 11.32 | 11.22 | 11.30 | 0.00% | 0.79 | 0.76% |
| 2026-04-17 | 11.28 | 11.35 | 11.23 | 11.30 | +0.09% | 0.87 | 0.83% |
| 2026-04-16 | 11.16 | 11.30 | 11.10 | 11.29 | +1.26% | 0.90 | 0.87% |
| 2026-04-15 | 11.28 | 11.28 | 11.15 | 11.15 | -0.80% | 0.73 | 0.71% |
| 2026-04-14 | 11.22 | 11.29 | 11.06 | 11.24 | +0.63% | 0.97 | 0.95% |
| 2026-04-13 | 11.20 | 11.28 | 11.04 | 11.17 | -0.36% | 1.19 | 1.16% |
| 2026-04-10 | 11.24 | 11.33 | 11.13 | 11.21 | -0.27% | 1.14 | 1.10% |
| 2026-04-09 | 11.28 | 11.37 | 11.15 | 11.24 | -0.27% | 1.13 | 1.09% |
| 2026-04-08 | 11.27 | 11.29 | 11.11 | 11.27 | +1.81% | 1.38 | 1.33% |
| 2026-04-07 | 10.88 | 11.09 | 10.71 | 11.07 | +1.37% | 1.57 | 1.55% |
| 2026-04-03 | 11.75 | 11.89 | 10.88 | 10.92 | -7.14% | 3.21 | 3.13% |
| 2026-04-02 | 12.00 | 12.28 | 11.58 | 11.76 | -2.08% | 2.27 | 2.08% |
| 2026-04-01 | 12.55 | 13.11 | 11.94 | 12.01 | -2.67% | 3.96 | 3.44% |
| 2026-03-31 | 13.08 | 13.33 | 12.29 | 12.34 | -6.30% | 2.96 | 2.53% |
| 2026-03-30 | 13.40 | 13.59 | 12.92 | 13.17 | -3.66% | 4.32 | 3.56% |
| 2026-03-27 | 13.60 | 14.20 | 13.46 | 13.67 | -0.15% | 5.30 | 4.16% |
| 2026-03-26 | 13.67 | 14.24 | 13.45 | 13.69 | -0.87% | 5.82 | 4.56% |
| 2026-03-25 | 12.88 | 14.30 | 12.81 | 13.81 | +6.23% | 7.79 | 6.15% |