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
2025-09-15	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%
2025-09-05	13.44	13.42	0.11	0.83%	12.96	13.54	189666	25278	2.06%
2025-09-04	13.50	13.31	-0.43	-3.13%	13.11	13.75	326650	43846	3.55%
2025-09-03	14.05	13.74	-0.17	-1.22%	13.60	14.66	401202	56858	4.36%
2025-09-02	14.26	13.91	-0.56	-3.87%	13.71	14.37	377145	52645	4.10%
2025-09-01	15.14	14.47	-0.52	-3.47%	14.02	15.20	654319	94006	7.11%
2025-08-29	13.49	14.99	1.36	9.98%	13.49	14.99	806159	117016	8.76%
2025-08-28	12.61	13.63	1.24	10.01%	12.60	13.63	619653	83272	6.73%
2025-08-27	11.28	12.39	1.13	10.04%	11.22	12.39	567595	68365	6.16%
2025-08-26	11.22	11.26	0.04	0.36%	11.14	11.32	168742	18961	1.83%
2025-08-25	11.21	11.22	0.02	0.18%	11.08	11.25	216239	24104	2.35%
2025-08-22	11.75	11.20	-0.62	-5.25%	10.98	11.76	339709	38111	3.69%
2025-08-21	12.00	11.82	-0.09	-0.76%	11.77	12.15	127676	15151	1.39%
2025-08-20	11.63	11.91	0.25	2.14%	11.58	12.22	265592	31528	2.88%
2025-08-19	12.00	11.66	-0.13	-1.10%	11.52	12.03	323175	37938	3.51%
2025-08-18	10.76	11.79	1.07	9.98%	10.72	11.79	436390	50110	4.74%
2025-08-15	10.64	10.72	0.08	0.75%	10.64	10.77	55782	5974	0.61%
2025-08-14	10.80	10.64	-0.13	-1.21%	10.62	10.80	50605	5412	0.55%
2025-08-13	10.78	10.77	-0.01	-0.09%	10.72	10.81	42398	4566	0.46%
2025-08-12	10.77	10.78	0.02	0.19%	10.74	10.81	34597	3727	0.38%
2025-08-11	10.75	10.76	0.05	0.47%	10.69	10.83	47502	5106	0.52%
2025-08-08	10.69	10.71	0.02	0.19%	10.65	10.73	38684	4140	0.42%
2025-08-07	10.70	10.69	-0.03	-0.28%	10.64	10.74	39708	4242	0.43%
2025-08-06	10.74	10.72	-0.02	-0.19%	10.66	10.75	42180	4512	0.46%
2025-08-05	10.66	10.74	0.09	0.85%	10.62	10.77	48163	5153	0.52%
2025-08-04	10.63	10.65	-0.01	-0.09%	10.59	10.67	37778	4018	0.41%
2025-08-01	10.63	10.66	0.03	0.28%	10.63	10.70	31736	3384	0.34%
2025-07-31	10.80	10.63	-0.20	-1.85%	10.61	10.80	67353	7188	0.73%
2025-07-30	10.81	10.83	0.02	0.19%	10.72	10.90	50725	5487	0.55%
2025-07-29	10.85	10.81	-0.02	-0.18%	10.73	10.88	48747	5254	0.53%
2025-07-28	10.96	10.83	-0.15	-1.37%	10.80	10.96	68443	7433	0.74%
2025-07-25	11.04	10.98	-0.05	-0.45%	10.95	11.09	57478	6341	0.62%
2025-07-24	10.91	11.03	0.08	0.73%	10.90	11.04	52501	5756	0.57%
2025-07-23	11.13	10.95	-0.19	-1.71%	10.90	11.20	68585	7557	0.74%
2025-07-22	11.17	11.14	-0.03	-0.27%	10.99	11.19	81984	9096	0.89%
2025-07-21	10.76	11.17	0.43	4.00%	10.76	11.28	167514	18573	1.82%
2025-07-18	10.65	10.74	0.10	0.94%	10.63	10.74	37779	4040	0.41%
2025-07-17	10.71	10.64	-0.05	-0.47%	10.61	10.72	50263	5349	0.55%
2025-07-16	10.71	10.69	-0.05	-0.47%	10.66	10.75	34973	3743	0.38%
2025-07-15	10.90	10.74	-0.18	-1.65%	10.59	10.92	98744	10613	1.07%
2025-07-14	10.95	10.92	-0.04	-0.36%	10.90	11.04	56861	6235	0.62%
2025-07-11	10.94	10.96	0.04	0.37%	10.89	10.97	35571	3890	0.39%
2025-07-10	10.88	10.92	0.02	0.18%	10.88	10.95	30387	3317	0.33%
2025-07-09	10.99	10.90	-0.09	-0.82%	10.88	11.02	56441	6174	0.61%
2025-07-08	11.01	10.99	-0.06	-0.54%	10.92	11.03	41545	4555	0.45%
2025-07-07	10.94	11.05	0.15	1.38%	10.88	11.05	47212	5177	0.51%
2025-07-04	10.95	10.90	-0.02	-0.18%	10.88	10.97	37575	4105	0.41%
2025-07-03	11.04	10.92	-0.13	-1.18%	10.89	11.04	50293	5496	0.55%
2025-07-02	11.14	11.05	-0.05	-0.45%	11.02	11.15	26469	2925	0.29%
2025-07-01	11.01	11.10	0.09	0.82%	10.98	11.23	43326	4814	0.47%
2025-06-30	10.95	11.01	0.09	0.82%	10.87	11.04	43363	4765	0.47%
2025-06-27	10.93	10.92	0.01	0.09%	10.88	11.00	35088	3835	0.38%
2025-06-26	10.98	10.91	-0.11	-1.00%	10.89	11.02	47885	5242	0.52%
2025-06-25	11.16	11.02	-0.17	-1.52%	10.84	11.22	102040	11211	1.11%
2025-06-24	11.20	11.19	0.01	0.09%	11.13	11.25	40664	4555	0.44%
2025-06-23	11.29	11.18	0.02	0.18%	11.11	11.29	25089	2802	0.27%
2025-06-20	11.18	11.16	0.01	0.09%	11.12	11.28	25629	2868	0.28%
2025-06-19	11.29	11.15	-0.19	-1.68%	11.12	11.33	34678	3881	0.38%
2025-06-18	11.36	11.34	-0.02	-0.18%	11.24	11.43	37281	4216	0.40%
2025-06-17	11.29	11.36	0.04	0.35%	11.29	11.47	33027	3758	0.36%
2025-06-16	11.16	11.32	0.14	1.25%	11.11	11.34	33483	3761	0.36%
2025-06-13	11.21	11.18	-0.02	-0.18%	11.15	11.26	23903	2673	0.26%
2025-06-12	11.24	11.20	-0.03	-0.27%	11.15	11.25	33471	3745	0.36%
2025-06-11	11.23	11.23	-0.04	-0.35%	11.22	11.34	31734	3579	0.34%
2025-06-10	11.34	11.27	-0.05	-0.44%	11.15	11.36	38359	4326	0.42%
2025-06-09	11.26	11.32	0.06	0.53%	11.25	11.33	35478	4002	0.39%