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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.63 | 11.73 | 11.55 | 11.60 | -0.85% | 0.79 | 0.74% |
| 2025-12-17 | 11.67 | 11.71 | 11.49 | 11.70 | -0.68% | 1.17 | 1.09% |
| 2025-12-16 | 12.21 | 12.21 | 11.63 | 11.78 | -3.52% | 2.38 | 2.19% |
| 2025-12-15 | 11.15 | 12.21 | 11.11 | 12.21 | +10.00% | 2.47 | 2.26% |
| 2025-12-12 | 11.01 | 11.20 | 10.97 | 11.10 | +0.82% | 0.80 | 0.78% |
| 2025-12-11 | 11.44 | 11.49 | 10.99 | 11.01 | -3.76% | 1.26 | 1.22% |
| 2025-12-10 | 11.56 | 11.56 | 11.31 | 11.44 | -1.12% | 0.65 | 0.62% |
| 2025-12-09 | 11.65 | 11.73 | 11.50 | 11.57 | -0.94% | 0.58 | 0.54% |
| 2025-12-08 | 11.73 | 11.78 | 11.67 | 11.68 | -0.43% | 0.63 | 0.59% |
| 2025-12-05 | 11.60 | 11.74 | 11.54 | 11.73 | +0.43% | 0.57 | 0.54% |
| 2025-12-04 | 11.56 | 11.87 | 11.48 | 11.68 | +0.69% | 0.88 | 0.82% |
| 2025-12-03 | 11.85 | 11.91 | 11.57 | 11.60 | -2.03% | 0.85 | 0.79% |
| 2025-12-02 | 11.98 | 12.00 | 11.80 | 11.84 | -1.33% | 0.62 | 0.57% |
| 2025-12-01 | 11.99 | 12.21 | 11.93 | 12.00 | +0.42% | 0.88 | 0.80% |
| 2025-11-28 | 11.80 | 12.04 | 11.73 | 11.95 | +1.27% | 0.76 | 0.69% |
| 2025-11-27 | 11.76 | 12.06 | 11.76 | 11.80 | +0.43% | 0.83 | 0.76% |
| 2025-11-26 | 11.90 | 12.09 | 11.75 | 11.75 | -1.43% | 0.95 | 0.86% |
| 2025-11-25 | 12.10 | 12.12 | 11.87 | 11.92 | +0.17% | 1.04 | 0.94% |
| 2025-11-24 | 12.40 | 12.44 | 11.64 | 11.90 | -3.25% | 1.87 | 1.69% |
| 2025-11-21 | 13.08 | 13.33 | 12.28 | 12.30 | -7.73% | 2.17 | 1.86% |