云南能投 (002053) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	12.21	11.78	-0.43	-3.52%	11.63	12.21	201939	23797	2.19%
2025-12-15	11.15	12.21	1.11	10.00%	11.11	12.21	208130	24694	2.26%
2025-12-12	11.01	11.10	0.09	0.82%	10.97	11.20	71778	7957	0.78%
2025-12-11	11.44	11.01	-0.43	-3.76%	10.99	11.49	112714	12575	1.22%
2025-12-10	11.56	11.44	-0.13	-1.12%	11.31	11.56	57168	6525	0.62%
2025-12-09	11.65	11.57	-0.11	-0.94%	11.50	11.73	49701	5771	0.54%
2025-12-08	11.73	11.68	-0.05	-0.43%	11.67	11.78	53884	6312	0.59%
2025-12-05	11.60	11.73	0.05	0.43%	11.54	11.74	49317	5746	0.54%
2025-12-04	11.56	11.68	0.08	0.69%	11.48	11.87	75464	8802	0.82%
2025-12-03	11.85	11.60	-0.24	-2.03%	11.57	11.91	72631	8484	0.79%
2025-12-02	11.98	11.84	-0.16	-1.33%	11.80	12.00	52140	6183	0.57%
2025-12-01	11.99	12.00	0.05	0.42%	11.93	12.21	73505	8841	0.80%
2025-11-28	11.80	11.95	0.15	1.27%	11.73	12.04	63850	7617	0.69%
2025-11-27	11.76	11.80	0.05	0.43%	11.76	12.06	69927	8296	0.76%
2025-11-26	11.90	11.75	-0.17	-1.43%	11.75	12.09	79453	9466	0.86%
2025-11-25	12.10	11.92	0.02	0.17%	11.87	12.12	86398	10352	0.94%
2025-11-24	12.40	11.90	-0.40	-3.25%	11.64	12.44	155773	18701	1.69%
2025-11-21	13.08	12.30	-1.03	-7.73%	12.28	13.33	171532	21742	1.86%
2025-11-20	13.50	13.33	-0.22	-1.62%	13.24	13.68	128318	17257	1.39%
2025-11-19	13.62	13.55	0.14	1.04%	13.22	13.70	155794	20978	1.69%
2025-11-18	13.39	13.41	0.08	0.60%	13.11	13.48	137200	18299	1.49%
2025-11-17	13.74	13.33	-0.33	-2.42%	13.25	13.77	137326	18375	1.49%
2025-11-14	13.67	13.66	-0.06	-0.44%	13.50	13.86	186249	25503	2.02%
2025-11-13	13.80	13.72	-0.20	-1.44%	13.69	14.14	340351	47130	3.70%
2025-11-12	13.68	13.92	0.38	2.81%	13.55	14.54	571080	80194	6.20%
2025-11-11	12.40	13.54	1.23	9.99%	12.34	13.54	290743	38111	3.16%
2025-11-10	12.20	12.31	0.14	1.15%	12.18	12.37	52134	6403	0.57%
2025-11-07	12.16	12.17	0.01	0.08%	12.16	12.41	64535	7904	0.70%
2025-11-06	12.35	12.16	-0.11	-0.90%	12.11	12.37	74041	9052	0.80%
2025-11-05	12.04	12.27	0.14	1.15%	12.03	12.35	79305	9702	0.86%
2025-11-04	12.11	12.13	0.02	0.17%	12.05	12.22	61071	7418	0.66%
2025-11-03	12.15	12.11	-0.03	-0.25%	12.01	12.20	62676	7563	0.68%
2025-10-31	12.13	12.14	0.12	1.00%	12.06	12.25	52011	6330	0.56%
2025-10-30	12.23	12.02	-0.31	-2.51%	12.02	12.27	79054	9593	0.86%
2025-10-29	12.09	12.33	-0.12	-0.96%	11.88	12.33	119592	14507	1.30%
2025-10-28	12.70	12.45	-0.32	-2.51%	12.38	12.76	110130	13795	1.20%
2025-10-27	12.65	12.77	0.06	0.47%	12.65	13.12	169645	21863	1.84%
2025-10-24	12.85	12.71	-0.08	-0.63%	12.56	12.87	89954	11415	0.98%
2025-10-23	12.80	12.79	-0.31	-2.37%	12.63	12.97	148212	18918	1.61%
2025-10-22	13.00	13.10	-0.03	-0.23%	12.77	13.99	252070	33377	2.74%
2025-10-21	12.20	13.13	0.94	7.71%	12.13	13.39	288531	37246	3.13%
2025-10-20	12.30	12.19	0.07	0.58%	12.09	12.33	60248	7339	0.65%
2025-10-17	12.54	12.12	-0.20	-1.62%	12.09	12.72	99587	12290	1.08%
2025-10-16	12.55	12.32	-0.24	-1.91%	12.21	12.59	74987	9255	0.81%
2025-10-15	12.46	12.56	0.03	0.24%	12.36	12.62	75716	9463	0.82%
2025-10-14	12.32	12.53	0.23	1.87%	12.31	13.12	150479	19041	1.63%
2025-10-13	12.19	12.30	-0.35	-2.77%	12.03	12.39	107541	13099	1.17%
2025-10-10	12.60	12.65	-0.02	-0.16%	12.54	12.80	81697	10348	0.89%
2025-10-09	12.29	12.67	0.39	3.18%	12.29	12.84	130945	16534	1.42%
2025-09-30	12.63	12.28	-0.13	-1.05%	12.28	12.99	146481	18398	1.59%
2025-09-29	12.56	12.41	-0.18	-1.43%	12.17	12.59	118756	14685	1.29%
2025-09-26	12.60	12.59	-0.01	-0.08%	12.39	12.71	78789	9908	0.86%
2025-09-25	12.84	12.60	-0.25	-1.95%	12.56	12.88	101156	12823	1.10%
2025-09-24	12.68	12.85	0.15	1.18%	12.51	12.88	98771	12604	1.07%
2025-09-23	13.19	12.70	-0.49	-3.71%	12.45	13.23	183529	23357	1.99%
2025-09-22	13.31	13.19	-0.18	-1.35%	13.15	13.48	118749	15741	1.29%
2025-09-19	13.75	13.37	-0.42	-3.05%	13.30	13.78	159329	21527	1.73%
2025-09-18	13.76	13.79	0.07	0.51%	13.61	14.44	260131	36436	2.83%
2025-09-17	13.95	13.72	-0.10	-0.72%	13.61	14.10	115955	15943	1.26%
2025-09-16	13.91	13.82	-0.09	-0.65%	13.64	14.15	197007	27268	2.14%
2025-09-15	13.94	13.91	-0.12	-0.86%	13.81	14.58	216247	30419	2.35%
2025-09-12	14.69	14.03	-0.21	-1.47%	13.87	14.86	283033	40290	3.07%
2025-09-11	15.33	14.24	-0.50	-3.39%	14.21	15.33	380995	55182	4.14%
2025-09-10	13.36	14.74	1.34	10.00%	13.34	14.74	303238	42970	3.29%
2025-09-09	13.66	13.40	-0.26	-1.90%	13.28	13.87	161088	21738	1.75%
2025-09-08	13.66	13.66	0.24	1.79%	13.40	13.88	269023	36678	2.92%