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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.50 | 13.68 | 13.24 | 13.33 | -1.62% | 1.73 | 1.39% |
| 2025-11-19 | 13.62 | 13.70 | 13.22 | 13.55 | +1.04% | 2.10 | 1.69% |
| 2025-11-18 | 13.39 | 13.48 | 13.11 | 13.41 | +0.60% | 1.83 | 1.49% |
| 2025-11-17 | 13.74 | 13.77 | 13.25 | 13.33 | -2.42% | 1.84 | 1.49% |
| 2025-11-14 | 13.67 | 13.86 | 13.50 | 13.66 | -0.44% | 2.55 | 2.02% |
| 2025-11-13 | 13.80 | 14.14 | 13.69 | 13.72 | -1.44% | 4.71 | 3.70% |
| 2025-11-12 | 13.68 | 14.54 | 13.55 | 13.92 | +2.81% | 8.02 | 6.20% |
| 2025-11-11 | 12.40 | 13.54 | 12.34 | 13.54 | +9.99% | 3.81 | 3.16% |
| 2025-11-10 | 12.20 | 12.37 | 12.18 | 12.31 | +1.15% | 0.64 | 0.57% |
| 2025-11-07 | 12.16 | 12.41 | 12.16 | 12.17 | +0.08% | 0.79 | 0.70% |
| 2025-11-06 | 12.35 | 12.37 | 12.11 | 12.16 | -0.90% | 0.91 | 0.80% |
| 2025-11-05 | 12.04 | 12.35 | 12.03 | 12.27 | +1.15% | 0.97 | 0.86% |
| 2025-11-04 | 12.11 | 12.22 | 12.05 | 12.13 | +0.17% | 0.74 | 0.66% |
| 2025-11-03 | 12.15 | 12.20 | 12.01 | 12.11 | -0.25% | 0.76 | 0.68% |
| 2025-10-31 | 12.13 | 12.25 | 12.06 | 12.14 | +1.00% | 0.63 | 0.56% |
| 2025-10-30 | 12.23 | 12.27 | 12.02 | 12.02 | -2.51% | 0.96 | 0.86% |
| 2025-10-29 | 12.09 | 12.33 | 11.88 | 12.33 | -0.96% | 1.45 | 1.30% |
| 2025-10-28 | 12.70 | 12.76 | 12.38 | 12.45 | -2.51% | 1.38 | 1.20% |
| 2025-10-27 | 12.65 | 13.12 | 12.65 | 12.77 | +0.47% | 2.19 | 1.84% |
| 2025-10-24 | 12.85 | 12.87 | 12.56 | 12.71 | -0.63% | 1.14 | 0.98% |