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
2026-03-20	12.24	12.56	0.28	2.28%	12.12	12.82	234572	29382	2.55%
2026-03-19	12.28	12.28	-0.05	-0.41%	12.16	12.60	149889	18497	1.63%
2026-03-18	12.28	12.33	0.05	0.41%	12.21	12.59	113842	14101	1.24%
2026-03-17	12.30	12.28	-0.02	-0.16%	12.21	12.57	121093	14991	1.32%
2026-03-16	12.62	12.30	-0.34	-2.69%	12.26	12.83	166715	20745	1.81%
2026-03-13	12.86	12.64	-0.34	-2.62%	12.62	13.05	188926	24146	2.05%
2026-03-12	12.70	12.98	0.28	2.20%	12.62	13.16	295355	38131	3.21%
2026-03-11	12.53	12.70	0.14	1.11%	12.33	12.76	196482	24737	2.13%
2026-03-10	12.70	12.56	-0.45	-3.46%	12.33	12.70	290456	36186	3.15%
2026-03-09	12.15	13.01	0.94	7.79%	12.08	13.25	436167	55292	4.74%
2026-03-06	11.84	12.07	0.16	1.34%	11.81	12.13	99238	11931	1.08%
2026-03-05	12.11	11.91	0.03	0.25%	11.79	12.11	88933	10581	0.97%
2026-03-04	12.01	11.88	-0.25	-2.06%	11.77	12.11	145656	17312	1.58%
2026-03-03	12.00	12.13	0.11	0.92%	11.89	12.26	185757	22501	2.02%
2026-03-02	11.81	12.02	0.09	0.75%	11.75	12.20	160110	19182	1.74%
2026-02-27	11.73	11.93	0.25	2.14%	11.67	11.96	102256	12115	1.11%
2026-02-26	11.60	11.68	0.09	0.78%	11.55	11.77	86385	10067	0.94%
2026-02-25	11.36	11.59	0.25	2.20%	11.32	11.67	101872	11777	1.11%
2026-02-24	11.18	11.34	0.26	2.35%	11.16	11.38	58099	6561	0.63%
2026-02-13	11.30	11.08	-0.22	-1.95%	11.07	11.30	72215	8064	0.78%
2026-02-12	11.40	11.30	-0.04	-0.35%	11.27	11.43	44321	5026	0.48%
2026-02-11	11.31	11.34	0.03	0.27%	11.31	11.39	30931	3512	0.34%
2026-02-10	11.45	11.31	-0.10	-0.88%	11.31	11.45	47622	5404	0.52%
2026-02-09	11.47	11.41	0.01	0.09%	11.39	11.52	47491	5432	0.52%
2026-02-06	11.39	11.40	0.00	0.00%	11.26	11.51	49467	5644	0.54%
2026-02-05	11.60	11.40	-0.22	-1.89%	11.39	11.60	52022	5965	0.57%
2026-02-04	11.48	11.62	0.13	1.13%	11.37	11.64	59390	6842	0.65%
2026-02-03	11.47	11.49	0.16	1.41%	11.33	11.50	51498	5888	0.56%
2026-02-02	11.68	11.33	-0.42	-3.57%	11.31	11.73	101877	11745	1.11%
2026-01-30	11.52	11.75	0.21	1.82%	11.47	12.06	142315	16754	1.55%
2026-01-29	11.63	11.54	-0.13	-1.11%	11.45	11.71	92583	10717	1.01%
2026-01-28	11.59	11.67	0.02	0.17%	11.48	11.67	71539	8288	0.78%
2026-01-27	11.86	11.65	-0.27	-2.27%	11.46	11.92	115391	13396	1.25%
2026-01-26	12.31	11.92	-0.48	-3.87%	11.80	12.33	163879	19594	1.78%
2026-01-23	12.33	12.40	0.14	1.14%	12.27	12.44	112688	13948	1.22%
2026-01-22	12.17	12.26	0.16	1.32%	12.13	12.39	83999	10301	0.91%
2026-01-21	12.20	12.10	-0.07	-0.58%	12.07	12.24	68927	8359	0.75%
2026-01-20	12.27	12.17	-0.09	-0.73%	12.08	12.35	85327	10396	0.93%
2026-01-19	11.89	12.26	0.30	2.51%	11.89	12.29	135620	16494	1.47%
2026-01-16	11.98	11.96	0.06	0.50%	11.95	12.49	167028	20320	1.81%
2026-01-15	11.93	11.90	-0.07	-0.58%	11.84	12.02	70511	8407	0.77%
2026-01-14	12.01	11.97	-0.03	-0.25%	11.81	12.19	128125	15425	1.39%
2026-01-13	11.93	12.00	0.06	0.50%	11.85	12.06	109446	13086	1.19%
2026-01-12	11.90	11.94	0.05	0.42%	11.78	11.97	109094	12950	1.18%
2026-01-09	11.80	11.89	0.05	0.42%	11.79	11.95	78882	9375	0.86%
2026-01-08	11.89	11.84	-0.02	-0.17%	11.70	11.96	89611	10602	0.97%
2026-01-07	11.84	11.86	0.02	0.17%	11.76	11.95	73624	8723	0.80%
2026-01-06	11.68	11.84	0.25	2.16%	11.64	11.85	75956	8936	0.82%
2026-01-05	11.54	11.59	0.07	0.61%	11.42	11.63	58976	6804	0.64%
2025-12-31	11.66	11.52	-0.14	-1.20%	11.45	11.74	57014	6576	0.62%
2025-12-30	11.74	11.66	-0.15	-1.27%	11.61	11.82	67697	7927	0.74%
2025-12-29	11.86	11.81	-0.09	-0.76%	11.78	12.20	123723	14814	1.34%
2025-12-26	11.89	11.90	0.00	0.00%	11.80	12.03	92201	10979	1.00%
2025-12-25	11.74	11.90	0.16	1.36%	11.69	11.93	84595	10020	0.92%
2025-12-24	11.72	11.74	0.07	0.60%	11.66	11.86	57559	6758	0.63%
2025-12-23	11.85	11.67	-0.14	-1.19%	11.63	11.90	66134	7742	0.72%
2025-12-22	11.76	11.81	0.05	0.43%	11.68	11.88	79801	9405	0.87%
2025-12-19	11.59	11.76	0.16	1.38%	11.53	11.81	88895	10409	0.97%
2025-12-18	11.63	11.60	-0.10	-0.85%	11.55	11.73	67698	7875	0.74%
2025-12-17	11.67	11.70	-0.08	-0.68%	11.49	11.71	100496	11680	1.09%
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%