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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.89 | 12.29 | 11.89 | 12.26 | +2.51% | 1.65 | 1.47% |
| 2026-01-16 | 11.98 | 12.49 | 11.95 | 11.96 | +0.50% | 2.03 | 1.81% |
| 2026-01-15 | 11.93 | 12.02 | 11.84 | 11.90 | -0.58% | 0.84 | 0.77% |
| 2026-01-14 | 12.01 | 12.19 | 11.81 | 11.97 | -0.25% | 1.54 | 1.39% |
| 2026-01-13 | 11.93 | 12.06 | 11.85 | 12.00 | +0.50% | 1.31 | 1.19% |
| 2026-01-12 | 11.90 | 11.97 | 11.78 | 11.94 | +0.42% | 1.30 | 1.18% |
| 2026-01-09 | 11.80 | 11.95 | 11.79 | 11.89 | +0.42% | 0.94 | 0.86% |
| 2026-01-08 | 11.89 | 11.96 | 11.70 | 11.84 | -0.17% | 1.06 | 0.97% |
| 2026-01-07 | 11.84 | 11.95 | 11.76 | 11.86 | +0.17% | 0.87 | 0.80% |
| 2026-01-06 | 11.68 | 11.85 | 11.64 | 11.84 | +2.16% | 0.89 | 0.82% |
| 2026-01-05 | 11.54 | 11.63 | 11.42 | 11.59 | +0.61% | 0.68 | 0.64% |
| 2025-12-31 | 11.66 | 11.74 | 11.45 | 11.52 | -1.20% | 0.66 | 0.62% |
| 2025-12-30 | 11.74 | 11.82 | 11.61 | 11.66 | -1.27% | 0.79 | 0.74% |
| 2025-12-29 | 11.86 | 12.20 | 11.78 | 11.81 | -0.76% | 1.48 | 1.34% |
| 2025-12-26 | 11.89 | 12.03 | 11.80 | 11.90 | 0.00% | 1.10 | 1.00% |
| 2025-12-25 | 11.74 | 11.93 | 11.69 | 11.90 | +1.36% | 1.00 | 0.92% |
| 2025-12-24 | 11.72 | 11.86 | 11.66 | 11.74 | +0.60% | 0.68 | 0.63% |
| 2025-12-23 | 11.85 | 11.90 | 11.63 | 11.67 | -1.19% | 0.77 | 0.72% |
| 2025-12-22 | 11.76 | 11.88 | 11.68 | 11.81 | +0.43% | 0.94 | 0.87% |
| 2025-12-19 | 11.59 | 11.81 | 11.53 | 11.76 | +1.38% | 1.04 | 0.97% |