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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.95 | 14.10 | 13.61 | 13.72 | -0.72% | 1.59 | 1.26% |
| 2025-09-16 | 13.91 | 14.15 | 13.64 | 13.82 | -0.65% | 2.73 | 2.14% |
| 2025-09-15 | 13.94 | 14.58 | 13.81 | 13.91 | -0.86% | 3.04 | 2.35% |
| 2025-09-12 | 14.69 | 14.86 | 13.87 | 14.03 | -1.47% | 4.03 | 3.07% |
| 2025-09-11 | 15.33 | 15.33 | 14.21 | 14.24 | -3.39% | 5.52 | 4.14% |
| 2025-09-10 | 13.36 | 14.74 | 13.34 | 14.74 | +10.00% | 4.30 | 3.29% |
| 2025-09-09 | 13.66 | 13.87 | 13.28 | 13.40 | -1.90% | 2.17 | 1.75% |
| 2025-09-08 | 13.66 | 13.88 | 13.40 | 13.66 | +1.79% | 3.67 | 2.92% |
| 2025-09-05 | 13.44 | 13.54 | 12.96 | 13.42 | +0.83% | 2.53 | 2.06% |
| 2025-09-04 | 13.50 | 13.75 | 13.11 | 13.31 | -3.13% | 4.38 | 3.55% |
| 2025-09-03 | 14.05 | 14.66 | 13.60 | 13.74 | -1.22% | 5.69 | 4.36% |
| 2025-09-02 | 14.26 | 14.37 | 13.71 | 13.91 | -3.87% | 5.26 | 4.10% |
| 2025-09-01 | 15.14 | 15.20 | 14.02 | 14.47 | -3.47% | 9.40 | 7.11% |
| 2025-08-29 | 13.49 | 14.99 | 13.49 | 14.99 | +9.98% | 11.70 | 8.76% |
| 2025-08-28 | 12.61 | 13.63 | 12.60 | 13.63 | +10.01% | 8.33 | 6.73% |
| 2025-08-27 | 11.28 | 12.39 | 11.22 | 12.39 | +10.04% | 6.84 | 6.16% |
| 2025-08-26 | 11.22 | 11.32 | 11.14 | 11.26 | +0.36% | 1.90 | 1.83% |
| 2025-08-25 | 11.21 | 11.25 | 11.08 | 11.22 | +0.18% | 2.41 | 2.35% |
| 2025-08-22 | 11.75 | 11.76 | 10.98 | 11.20 | -5.25% | 3.81 | 3.69% |
| 2025-08-21 | 12.00 | 12.15 | 11.77 | 11.82 | -0.76% | 1.52 | 1.39% |