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
2025-08-01	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%
2025-06-06	11.36	11.26	-0.08	-0.71%	11.23	11.37	27094	3055	0.29%
2025-06-05	11.42	11.34	-0.06	-0.53%	11.28	11.48	33130	3760	0.36%
2025-06-04	11.39	11.40	0.09	0.80%	11.26	11.49	52778	6018	0.57%
2025-06-03	11.25	11.31	0.00	0.00%	11.20	11.36	42999	4846	0.47%
2025-05-30	11.20	11.31	0.17	1.53%	11.20	11.55	91320	10400	0.99%
2025-05-29	11.23	11.14	-0.04	-0.36%	11.07	11.24	68795	7667	0.75%
2025-05-28	11.50	11.51	0.09	0.79%	11.44	11.59	50917	5853	0.55%
2025-05-27	11.45	11.42	0.05	0.44%	11.32	11.48	34933	3984	0.38%
2025-05-26	11.24	11.37	0.15	1.34%	11.24	11.43	27383	3108	0.30%
2025-05-23	11.37	11.22	-0.16	-1.41%	11.21	11.41	28632	3241	0.31%
2025-05-22	11.52	11.38	-0.08	-0.70%	11.33	11.54	30832	3514	0.33%
2025-05-21	11.35	11.46	0.14	1.24%	11.34	11.58	61471	7060	0.67%
2025-05-20	11.22	11.32	0.12	1.07%	11.18	11.32	27960	3148	0.30%
2025-05-19	11.17	11.20	0.07	0.63%	11.06	11.21	17059	1899	0.19%
2025-05-16	11.23	11.13	-0.13	-1.15%	11.11	11.27	37346	4166	0.41%
2025-05-15	11.28	11.26	-0.03	-0.27%	11.24	11.37	30966	3498	0.34%
2025-05-14	11.30	11.29	-0.04	-0.35%	11.19	11.36	29067	3271	0.32%
2025-05-13	11.30	11.33	0.05	0.44%	11.26	11.38	29568	3346	0.32%
2025-05-12	11.52	11.28	-0.14	-1.23%	11.24	11.52	49521	5608	0.54%
2025-05-09	11.35	11.42	0.07	0.62%	11.28	11.50	45799	5232	0.50%
2025-05-08	11.12	11.35	0.24	2.16%	11.05	11.41	62251	7006	0.68%
2025-05-07	11.13	11.11	0.10	0.91%	11.00	11.19	47001	5213	0.51%
2025-05-06	10.93	11.01	0.11	1.01%	10.86	11.09	54263	5949	0.59%
2025-04-30	10.96	10.90	-0.04	-0.37%	10.87	10.99	33654	3675	0.37%
2025-04-29	11.13	10.94	-0.19	-1.71%	10.90	11.15	47995	5271	0.52%
2025-04-28	11.35	11.13	-0.24	-2.11%	11.07	11.38	51759	5770	0.56%
2025-04-25	11.19	11.37	-0.08	-0.70%	10.95	11.50	100355	11341	1.09%
2025-04-24	11.27	11.45	0.18	1.60%	11.20	11.50	68956	7883	0.75%