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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.80 | 12.97 | 12.63 | 12.79 | -2.37% | 1.89 | 1.61% |
| 2025-10-22 | 13.00 | 13.99 | 12.77 | 13.10 | -0.23% | 3.34 | 2.74% |
| 2025-10-21 | 12.20 | 13.39 | 12.13 | 13.13 | +7.71% | 3.72 | 3.13% |
| 2025-10-20 | 12.30 | 12.33 | 12.09 | 12.19 | +0.58% | 0.73 | 0.65% |
| 2025-10-17 | 12.54 | 12.72 | 12.09 | 12.12 | -1.62% | 1.23 | 1.08% |
| 2025-10-16 | 12.55 | 12.59 | 12.21 | 12.32 | -1.91% | 0.93 | 0.81% |
| 2025-10-15 | 12.46 | 12.62 | 12.36 | 12.56 | +0.24% | 0.95 | 0.82% |
| 2025-10-14 | 12.32 | 13.12 | 12.31 | 12.53 | +1.87% | 1.90 | 1.63% |
| 2025-10-13 | 12.19 | 12.39 | 12.03 | 12.30 | -2.77% | 1.31 | 1.17% |
| 2025-10-10 | 12.60 | 12.80 | 12.54 | 12.65 | -0.16% | 1.03 | 0.89% |
| 2025-10-09 | 12.29 | 12.84 | 12.29 | 12.67 | +3.18% | 1.65 | 1.42% |
| 2025-09-30 | 12.63 | 12.99 | 12.28 | 12.28 | -1.05% | 1.84 | 1.59% |
| 2025-09-29 | 12.56 | 12.59 | 12.17 | 12.41 | -1.43% | 1.47 | 1.29% |
| 2025-09-26 | 12.60 | 12.71 | 12.39 | 12.59 | -0.08% | 0.99 | 0.86% |
| 2025-09-25 | 12.84 | 12.88 | 12.56 | 12.60 | -1.95% | 1.28 | 1.10% |
| 2025-09-24 | 12.68 | 12.88 | 12.51 | 12.85 | +1.18% | 1.26 | 1.07% |
| 2025-09-23 | 13.19 | 13.23 | 12.45 | 12.70 | -3.71% | 2.34 | 1.99% |
| 2025-09-22 | 13.31 | 13.48 | 13.15 | 13.19 | -1.35% | 1.57 | 1.29% |
| 2025-09-19 | 13.75 | 13.78 | 13.30 | 13.37 | -3.05% | 2.15 | 1.73% |
| 2025-09-18 | 13.76 | 14.44 | 13.61 | 13.79 | +0.51% | 3.64 | 2.83% |