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
2026-06-16	10.58	10.59	-0.07	-0.66%	10.49	10.68	65889	6979	0.72%
2026-06-15	10.62	10.66	0.04	0.38%	10.51	10.79	81130	8612	0.88%
2026-06-12	10.48	10.62	0.21	2.02%	10.27	10.84	92390	9771	1.00%
2026-06-11	10.42	10.41	-0.09	-0.86%	10.25	10.60	75270	7833	0.82%
2026-06-10	10.91	10.50	-0.42	-3.85%	10.44	10.93	91420	9656	0.99%
2026-06-09	10.82	10.92	0.16	1.49%	10.45	10.94	103794	11129	1.13%
2026-06-08	11.06	10.76	-0.68	-5.94%	10.71	11.42	180467	19811	1.96%
2026-06-05	12.08	11.44	-0.72	-5.92%	11.44	12.34	196431	23097	2.13%
2026-06-04	12.04	12.16	0.00	0.00%	11.95	12.36	167652	20441	1.82%
2026-06-03	12.09	12.16	-0.07	-0.57%	11.87	12.25	190322	22949	2.07%
2026-06-02	11.85	12.23	0.28	2.34%	11.78	12.48	250413	30547	2.72%
2026-06-01	11.68	11.95	0.43	3.73%	11.30	11.95	185687	21723	2.02%
2026-05-29	11.28	11.52	0.19	1.68%	11.26	11.72	134173	15500	1.46%
2026-05-28	11.29	11.33	0.04	0.35%	11.20	11.50	100344	11405	1.09%
2026-05-27	11.57	11.42	-0.20	-1.72%	11.31	11.62	83531	9542	0.91%
2026-05-26	11.55	11.62	0.02	0.17%	11.32	11.71	79225	9125	0.86%
2026-05-25	11.45	11.60	0.16	1.40%	11.45	11.65	79027	9136	0.86%
2026-05-22	11.56	11.44	-0.01	-0.09%	11.28	11.58	82052	9374	0.89%
2026-05-21	11.89	11.45	-0.49	-4.10%	11.45	12.08	169718	19945	1.84%
2026-05-20	12.45	11.94	-0.61	-4.86%	11.88	12.48	158974	19155	1.73%
2026-05-19	12.21	12.55	0.32	2.62%	12.12	12.58	139727	17348	1.52%
2026-05-18	12.09	12.23	0.07	0.58%	12.02	12.29	102599	12471	1.11%
2026-05-15	12.27	12.16	-0.16	-1.30%	12.07	12.39	131224	16025	1.43%
2026-05-14	12.68	12.32	-0.32	-2.53%	12.27	12.82	228874	28615	2.49%
2026-05-13	12.20	12.64	0.42	3.44%	12.16	12.99	317883	39885	3.45%
2026-05-12	12.40	12.22	-0.01	-0.08%	12.11	12.47	157095	19311	1.71%
2026-05-11	12.30	12.23	0.02	0.16%	12.13	12.41	123394	15144	1.34%
2026-05-08	12.19	12.21	0.01	0.08%	12.14	12.40	115569	14154	1.26%
2026-05-07	12.23	12.20	-0.06	-0.49%	12.11	12.48	143128	17549	1.55%
2026-05-06	11.66	12.26	0.69	5.96%	11.60	12.47	248570	30256	2.70%
2026-04-30	11.62	11.57	-0.10	-0.86%	11.55	11.78	96788	11261	1.05%
2026-04-29	11.58	11.67	0.16	1.39%	11.52	11.74	104548	12170	1.14%
2026-04-28	11.45	11.51	-0.01	-0.09%	11.34	11.58	81701	9355	0.89%
2026-04-27	11.65	11.52	-0.18	-1.54%	11.51	11.79	81065	9411	0.88%
2026-04-24	11.90	11.70	-0.29	-2.42%	11.61	12.05	137682	16272	1.50%
2026-04-23	11.69	11.99	0.30	2.57%	11.45	12.05	179066	21136	1.94%
2026-04-22	11.40	11.69	0.23	2.01%	11.36	11.85	143832	16740	1.56%
2026-04-21	11.31	11.46	0.16	1.42%	11.16	11.49	117218	13302	1.27%
2026-04-20	11.29	11.30	0.00	0.00%	11.22	11.32	69973	7887	0.76%
2026-04-17	11.28	11.30	0.01	0.09%	11.23	11.35	76796	8670	0.83%
2026-04-16	11.16	11.29	0.14	1.26%	11.10	11.30	79770	8950	0.87%
2026-04-15	11.28	11.15	-0.09	-0.80%	11.15	11.28	65534	7336	0.71%
2026-04-14	11.22	11.24	0.07	0.63%	11.06	11.29	87105	9715	0.95%
2026-04-13	11.20	11.17	-0.04	-0.36%	11.04	11.28	106500	11880	1.16%
2026-04-10	11.24	11.21	-0.03	-0.27%	11.13	11.33	101410	11396	1.10%
2026-04-09	11.28	11.24	-0.03	-0.27%	11.15	11.37	100338	11280	1.09%
2026-04-08	11.27	11.27	0.20	1.81%	11.11	11.29	122641	13755	1.33%
2026-04-07	10.88	11.07	0.15	1.37%	10.71	11.09	143097	15685	1.55%
2026-04-03	11.75	10.92	-0.84	-7.14%	10.88	11.89	287754	32136	3.13%
2026-04-02	12.00	11.76	-0.25	-2.08%	11.58	12.28	191627	22684	2.08%
2026-04-01	12.55	12.01	-0.33	-2.67%	11.94	13.11	316954	39590	3.44%
2026-03-31	13.08	12.34	-0.83	-6.30%	12.29	13.33	232656	29580	2.53%
2026-03-30	13.40	13.17	-0.50	-3.66%	12.92	13.59	328029	43218	3.56%
2026-03-27	13.60	13.67	-0.02	-0.15%	13.46	14.20	383112	52955	4.16%
2026-03-26	13.67	13.69	-0.12	-0.87%	13.45	14.24	420060	58185	4.56%
2026-03-25	12.88	13.81	0.81	6.23%	12.81	14.30	566017	77906	6.15%
2026-03-24	12.52	13.00	0.57	4.59%	12.43	13.02	324243	41582	3.52%
2026-03-23	12.56	12.43	-0.13	-1.04%	12.32	12.84	247057	31080	2.68%
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%