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
2025-04-03	11.38	11.62	0.12	1.04%	11.35	11.69	64452	7454	0.70%
2025-04-02	11.51	11.50	0.02	0.17%	11.41	11.57	37580	4318	0.41%
2025-04-01	11.32	11.48	0.17	1.50%	11.31	11.51	50086	5740	0.54%
2025-03-31	11.40	11.31	-0.12	-1.05%	11.30	11.55	63137	7221	0.69%
2025-03-28	11.60	11.43	-0.06	-0.52%	11.28	11.60	68249	7798	0.74%
2025-03-27	11.54	11.49	-0.06	-0.52%	11.44	11.61	47188	5438	0.51%
2025-03-26	11.62	11.55	-0.05	-0.43%	11.50	11.63	50438	5831	0.55%
2025-03-25	11.46	11.60	0.13	1.13%	11.40	11.70	85432	9896	0.93%
2025-03-24	11.56	11.47	0.07	0.61%	11.32	11.58	60280	6894	0.65%
2025-03-21	11.44	11.40	-0.03	-0.26%	11.38	11.54	50493	5779	0.55%
2025-03-20	11.43	11.43	-0.01	-0.09%	11.38	11.50	43589	4991	0.47%
2025-03-19	11.28	11.44	0.16	1.42%	11.23	11.53	73830	8426	0.80%
2025-03-18	11.35	11.28	-0.05	-0.44%	11.23	11.36	35010	3945	0.38%
2025-03-17	11.31	11.33	0.02	0.18%	11.28	11.36	32861	3722	0.36%
2025-03-14	11.19	11.31	0.11	0.98%	11.14	11.33	52895	5965	0.57%
2025-03-13	11.14	11.20	0.05	0.45%	11.10	11.22	38782	4329	0.42%
2025-03-12	11.29	11.15	-0.10	-0.89%	11.10	11.30	44933	5019	0.49%
2025-03-11	11.05	11.25	0.12	1.08%	10.98	11.25	45562	5081	0.49%
2025-03-10	11.16	11.13	0.02	0.18%	11.07	11.21	32113	3575	0.35%
2025-03-07	11.15	11.11	-0.04	-0.36%	11.09	11.24	32464	3620	0.35%
2025-03-06	11.08	11.15	0.08	0.72%	11.02	11.20	37100	4123	0.40%
2025-03-05	11.09	11.07	-0.03	-0.27%	10.96	11.11	36470	4021	0.40%
2025-03-04	11.10	11.10	-0.01	-0.09%	11.05	11.13	35794	3965	0.39%
2025-03-03	11.19	11.11	-0.08	-0.71%	11.10	11.32	43309	4852	0.47%
2025-02-28	11.29	11.19	-0.04	-0.36%	11.15	11.54	66838	7575	0.73%
2025-02-27	11.22	11.23	-0.01	-0.09%	11.12	11.29	36283	4056	0.39%
2025-02-26	11.15	11.24	0.10	0.90%	11.15	11.27	32949	3696	0.36%
2025-02-25	11.16	11.14	-0.09	-0.80%	11.12	11.22	26959	3013	0.29%
2025-02-24	11.24	11.23	-0.02	-0.18%	11.19	11.35	38200	4295	0.41%
2025-02-21	11.15	11.25	0.06	0.54%	11.13	11.27	40317	4514	0.44%
2025-02-20	11.26	11.19	-0.07	-0.62%	11.13	11.30	40488	4526	0.44%
2025-02-19	11.32	11.26	-0.12	-1.05%	11.19	11.41	47167	5307	0.51%
2025-02-18	11.49	11.38	-0.11	-0.96%	11.31	11.58	44178	5061	0.48%
2025-02-17	11.44	11.49	0.05	0.44%	11.30	11.52	39800	4541	0.43%
2025-02-14	11.33	11.44	0.09	0.79%	11.33	11.47	38123	4342	0.41%
2025-02-13	11.60	11.35	-0.25	-2.16%	11.32	11.60	57144	6529	0.62%
2025-02-12	11.51	11.60	0.04	0.35%	11.48	11.62	38827	4485	0.42%
2025-02-11	11.57	11.56	-0.04	-0.34%	11.47	11.67	47378	5467	0.51%
2025-02-10	11.70	11.60	-0.10	-0.85%	11.50	11.72	46468	5386	0.50%
2025-02-07	11.79	11.70	-0.07	-0.59%	11.53	11.80	80273	9355	0.87%
2025-02-06	11.02	11.77	0.75	6.81%	10.98	11.87	123603	14305	1.34%
2025-02-05	11.40	11.02	-0.31	-2.74%	10.98	11.40	51048	5694	0.55%
2025-01-27	11.35	11.33	0.00	0.00%	11.30	11.50	40252	4592	0.44%
2025-01-24	11.27	11.33	0.04	0.35%	11.16	11.36	37076	4178	0.40%
2025-01-23	11.45	11.29	-0.12	-1.05%	11.29	11.54	37492	4279	0.41%
2025-01-22	11.36	11.41	0.01	0.09%	11.33	11.55	30449	3474	0.33%
2025-01-21	11.48	11.40	-0.08	-0.70%	11.31	11.52	27609	3140	0.30%
2025-01-20	11.60	11.48	-0.02	-0.17%	11.44	11.67	39045	4488	0.42%
2025-01-17	11.11	11.50	0.33	2.95%	11.10	11.50	55863	6336	0.61%
2025-01-16	11.17	11.17	0.01	0.09%	11.08	11.33	35538	3984	0.39%
2025-01-15	11.15	11.16	0.02	0.18%	11.10	11.28	35708	3980	0.39%
2025-01-14	10.88	11.14	0.30	2.77%	10.82	11.14	39618	4354	0.43%
2025-01-13	10.84	10.84	-0.04	-0.37%	10.68	10.92	36586	3943	0.40%
2025-01-10	11.11	10.88	-0.22	-1.98%	10.87	11.17	41348	4552	0.45%
2025-01-09	11.34	11.10	-0.29	-2.55%	11.07	11.38	49693	5572	0.54%
2025-01-08	11.30	11.39	0.09	0.80%	11.08	11.46	52192	5870	0.57%
2025-01-07	11.34	11.30	0.02	0.18%	11.10	11.35	45039	5063	0.49%
2025-01-06	11.27	11.28	-0.10	-0.88%	11.03	11.62	70778	8025	0.77%
2025-01-03	11.47	11.38	0.01	0.09%	11.33	11.99	87786	10197	0.95%
2025-01-02	11.40	11.37	-0.03	-0.26%	11.27	11.85	81641	9480	0.89%
2024-12-31	11.57	11.40	-0.17	-1.47%	11.40	11.70	50585	5832	0.55%
2024-12-30	11.69	11.57	-0.17	-1.45%	11.53	11.74	39303	4562	0.43%
2024-12-27	11.60	11.74	0.14	1.21%	11.55	11.75	43815	5113	0.48%
2024-12-26	11.70	11.60	-0.13	-1.11%	11.57	11.76	53519	6236	0.58%
2024-12-25	12.11	11.73	-0.38	-3.14%	11.64	12.18	76665	9047	0.83%