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
2025-10-31	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%
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%