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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.52 | 13.02 | 12.43 | 13.00 | +4.59% | 4.16 | 3.52% |
| 2026-03-23 | 12.56 | 12.84 | 12.32 | 12.43 | -1.03% | 3.11 | 2.68% |
| 2026-03-20 | 12.24 | 12.82 | 12.12 | 12.56 | +2.28% | 2.94 | 2.55% |
| 2026-03-19 | 12.28 | 12.60 | 12.16 | 12.28 | -0.41% | 1.85 | 1.63% |
| 2026-03-18 | 12.28 | 12.59 | 12.21 | 12.33 | +0.41% | 1.41 | 1.24% |
| 2026-03-17 | 12.30 | 12.57 | 12.21 | 12.28 | -0.16% | 1.50 | 1.32% |
| 2026-03-16 | 12.62 | 12.83 | 12.26 | 12.30 | -2.69% | 2.07 | 1.81% |
| 2026-03-13 | 12.86 | 13.05 | 12.62 | 12.64 | -2.62% | 2.41 | 2.05% |
| 2026-03-12 | 12.70 | 13.16 | 12.62 | 12.98 | +2.20% | 3.81 | 3.21% |
| 2026-03-11 | 12.53 | 12.76 | 12.33 | 12.70 | +1.11% | 2.47 | 2.13% |
| 2026-03-10 | 12.70 | 12.70 | 12.33 | 12.56 | -3.46% | 3.62 | 3.15% |
| 2026-03-09 | 12.15 | 13.25 | 12.08 | 13.01 | +7.79% | 5.53 | 4.74% |
| 2026-03-06 | 11.84 | 12.13 | 11.81 | 12.07 | +1.34% | 1.19 | 1.08% |
| 2026-03-05 | 12.11 | 12.11 | 11.79 | 11.91 | +0.25% | 1.06 | 0.97% |
| 2026-03-04 | 12.01 | 12.11 | 11.77 | 11.88 | -2.06% | 1.73 | 1.58% |
| 2026-03-03 | 12.00 | 12.26 | 11.89 | 12.13 | +0.92% | 2.25 | 2.02% |
| 2026-03-02 | 11.81 | 12.20 | 11.75 | 12.02 | +0.75% | 1.92 | 1.74% |
| 2026-02-27 | 11.73 | 11.96 | 11.67 | 11.93 | +2.14% | 1.21 | 1.11% |
| 2026-02-26 | 11.60 | 11.77 | 11.55 | 11.68 | +0.78% | 1.01 | 0.94% |
| 2026-02-25 | 11.36 | 11.67 | 11.32 | 11.59 | +2.20% | 1.18 | 1.11% |