云南能投(002053)股票行情
云南能投(002053)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 11.60 | 11.43 | -0.06 | -0.52% | 11.28 | 11.60 | 68249 | 7798.25 | 0.74% |
| 2025-03-27 | 11.54 | 11.49 | -0.06 | -0.52% | 11.44 | 11.61 | 47188 | 5438.54 | 0.51% |
| 2025-03-26 | 11.62 | 11.55 | -0.05 | -0.43% | 11.50 | 11.63 | 50438 | 5831.15 | 0.55% |
| 2025-03-25 | 11.46 | 11.60 | 0.13 | 1.13% | 11.40 | 11.70 | 85432 | 9896.74 | 0.93% |
| 2025-03-24 | 11.56 | 11.47 | 0.07 | 0.61% | 11.32 | 11.58 | 60280 | 6894.98 | 0.65% |
| 2025-03-21 | 11.44 | 11.40 | -0.03 | -0.26% | 11.38 | 11.54 | 50493 | 5779.66 | 0.55% |
| 2025-03-20 | 11.43 | 11.43 | -0.01 | -0.09% | 11.38 | 11.50 | 43589 | 4991.92 | 0.47% |
| 2025-03-19 | 11.28 | 11.44 | 0.16 | 1.42% | 11.23 | 11.53 | 73830 | 8426.72 | 0.80% |
| 2025-03-18 | 11.35 | 11.28 | -0.05 | -0.44% | 11.23 | 11.36 | 35010 | 3945.39 | 0.38% |
| 2025-03-17 | 11.31 | 11.33 | 0.02 | 0.18% | 11.28 | 11.36 | 32861 | 3722.02 | 0.36% |
| 2025-03-14 | 11.19 | 11.31 | 0.11 | 0.98% | 11.14 | 11.33 | 52895 | 5965.15 | 0.57% |
| 2025-03-13 | 11.14 | 11.20 | 0.05 | 0.45% | 11.10 | 11.22 | 38782 | 4329.88 | 0.42% |
| 2025-03-12 | 11.29 | 11.15 | -0.10 | -0.89% | 11.10 | 11.30 | 44933 | 5019.36 | 0.49% |
| 2025-03-11 | 11.05 | 11.25 | 0.12 | 1.08% | 10.98 | 11.25 | 45562 | 5081.87 | 0.49% |
| 2025-03-10 | 11.16 | 11.13 | 0.02 | 0.18% | 11.07 | 11.21 | 32113 | 3575.52 | 0.35% |
| 2025-03-07 | 11.15 | 11.11 | -0.04 | -0.36% | 11.09 | 11.24 | 32464 | 3620.30 | 0.35% |
| 2025-03-06 | 11.08 | 11.15 | 0.08 | 0.72% | 11.02 | 11.20 | 37100 | 4123.10 | 0.40% |
| 2025-03-05 | 11.09 | 11.07 | -0.03 | -0.27% | 10.96 | 11.11 | 36470 | 4021.22 | 0.40% |
| 2025-03-04 | 11.10 | 11.10 | -0.01 | -0.09% | 11.05 | 11.13 | 35794 | 3965.97 | 0.39% |
| 2025-03-03 | 11.19 | 11.11 | -0.08 | -0.71% | 11.10 | 11.32 | 43309 | 4852.54 | 0.47% |
| 2025-02-28 | 11.29 | 11.19 | -0.04 | -0.36% | 11.15 | 11.54 | 66838 | 7575.74 | 0.73% |
| 2025-02-27 | 11.22 | 11.23 | -0.01 | -0.09% | 11.12 | 11.29 | 36283 | 4056.24 | 0.39% |
| 2025-02-26 | 11.15 | 11.24 | 0.10 | 0.90% | 11.15 | 11.27 | 32949 | 3696.04 | 0.36% |
| 2025-02-25 | 11.16 | 11.14 | -0.09 | -0.80% | 11.12 | 11.22 | 26959 | 3013.31 | 0.29% |
| 2025-02-24 | 11.24 | 11.23 | -0.02 | -0.18% | 11.19 | 11.35 | 38200 | 4295.13 | 0.41% |
| 2025-02-21 | 11.15 | 11.25 | 0.06 | 0.54% | 11.13 | 11.27 | 40317 | 4514.62 | 0.44% |
| 2025-02-20 | 11.26 | 11.19 | -0.07 | -0.62% | 11.13 | 11.30 | 40488 | 4526.76 | 0.44% |
| 2025-02-19 | 11.32 | 11.26 | -0.12 | -1.05% | 11.19 | 11.41 | 47167 | 5307.49 | 0.51% |
| 2025-02-18 | 11.49 | 11.38 | -0.11 | -0.96% | 11.31 | 11.58 | 44178 | 5061.76 | 0.48% |
| 2025-02-17 | 11.44 | 11.49 | 0.05 | 0.44% | 11.30 | 11.52 | 39800 | 4541.21 | 0.43% |
| 2025-02-14 | 11.33 | 11.44 | 0.09 | 0.79% | 11.33 | 11.47 | 38123 | 4342.01 | 0.41% |
| 2025-02-13 | 11.60 | 11.35 | -0.25 | -2.16% | 11.32 | 11.60 | 57144 | 6529.93 | 0.62% |
| 2025-02-12 | 11.51 | 11.60 | 0.04 | 0.35% | 11.48 | 11.62 | 38827 | 4485.64 | 0.42% |
| 2025-02-11 | 11.57 | 11.56 | -0.04 | -0.34% | 11.47 | 11.67 | 47378 | 5467.55 | 0.51% |
| 2025-02-10 | 11.70 | 11.60 | -0.10 | -0.85% | 11.50 | 11.72 | 46468 | 5386.99 | 0.50% |
| 2025-02-07 | 11.79 | 11.70 | -0.07 | -0.59% | 11.53 | 11.80 | 80273 | 9355.16 | 0.87% |
| 2025-02-06 | 11.02 | 11.77 | 0.75 | 6.81% | 10.98 | 11.87 | 123603 | 14305.32 | 1.34% |
| 2025-02-05 | 11.40 | 11.02 | -0.31 | -2.74% | 10.98 | 11.40 | 51048 | 5694.27 | 0.55% |
| 2025-01-27 | 11.35 | 11.33 | 0.00 | 0.00% | 11.30 | 11.50 | 40252 | 4592.72 | 0.44% |
| 2025-01-24 | 11.27 | 11.33 | 0.04 | 0.35% | 11.16 | 11.36 | 37076 | 4178.79 | 0.40% |
| 2025-01-23 | 11.45 | 11.29 | -0.12 | -1.05% | 11.29 | 11.54 | 37492 | 4279.07 | 0.41% |
| 2025-01-22 | 11.36 | 11.41 | 0.01 | 0.09% | 11.33 | 11.55 | 30449 | 3474.49 | 0.33% |
| 2025-01-21 | 11.48 | 11.40 | -0.08 | -0.70% | 11.31 | 11.52 | 27609 | 3140.61 | 0.30% |
| 2025-01-20 | 11.60 | 11.48 | -0.02 | -0.17% | 11.44 | 11.67 | 39045 | 4488.14 | 0.42% |
| 2025-01-17 | 11.11 | 11.50 | 0.33 | 2.95% | 11.10 | 11.50 | 55863 | 6336.69 | 0.61% |
| 2025-01-16 | 11.17 | 11.17 | 0.01 | 0.09% | 11.08 | 11.33 | 35538 | 3984.36 | 0.39% |
| 2025-01-15 | 11.15 | 11.16 | 0.02 | 0.18% | 11.10 | 11.28 | 35708 | 3980.98 | 0.39% |
| 2025-01-14 | 10.88 | 11.14 | 0.30 | 2.77% | 10.82 | 11.14 | 39618 | 4354.08 | 0.43% |
| 2025-01-13 | 10.84 | 10.84 | -0.04 | -0.37% | 10.68 | 10.92 | 36586 | 3943.77 | 0.40% |
| 2025-01-10 | 11.11 | 10.88 | -0.22 | -1.98% | 10.87 | 11.17 | 41348 | 4552.03 | 0.45% |
| 2025-01-09 | 11.34 | 11.10 | -0.29 | -2.55% | 11.07 | 11.38 | 49693 | 5572.99 | 0.54% |
| 2025-01-08 | 11.30 | 11.39 | 0.09 | 0.80% | 11.08 | 11.46 | 52192 | 5870.14 | 0.57% |
| 2025-01-07 | 11.34 | 11.30 | 0.02 | 0.18% | 11.10 | 11.35 | 45039 | 5063.92 | 0.49% |
| 2025-01-06 | 11.27 | 11.28 | -0.10 | -0.88% | 11.03 | 11.62 | 70778 | 8025.99 | 0.77% |
| 2025-01-03 | 11.47 | 11.38 | 0.01 | 0.09% | 11.33 | 11.99 | 87786 | 10197.23 | 0.95% |
| 2025-01-02 | 11.40 | 11.37 | -0.03 | -0.26% | 11.27 | 11.85 | 81641 | 9480.80 | 0.89% |
| 2024-12-31 | 11.57 | 11.40 | -0.17 | -1.47% | 11.40 | 11.70 | 50585 | 5832.58 | 0.55% |
| 2024-12-30 | 11.69 | 11.57 | -0.17 | -1.45% | 11.53 | 11.74 | 39303 | 4562.35 | 0.43% |
| 2024-12-27 | 11.60 | 11.74 | 0.14 | 1.21% | 11.55 | 11.75 | 43815 | 5113.15 | 0.48% |
| 2024-12-26 | 11.70 | 11.60 | -0.13 | -1.11% | 11.57 | 11.76 | 53519 | 6236.32 | 0.58% |
| 2024-12-25 | 12.11 | 11.73 | -0.38 | -3.14% | 11.64 | 12.18 | 76665 | 9047.97 | 0.83% |
| 2024-12-24 | 12.13 | 12.11 | 0.02 | 0.17% | 12.03 | 12.32 | 70490 | 8558.87 | 0.77% |
| 2024-12-23 | 12.15 | 12.09 | -0.04 | -0.33% | 12.04 | 12.36 | 69868 | 8506.47 | 0.76% |
| 2024-12-20 | 12.18 | 12.13 | -0.08 | -0.66% | 12.08 | 12.50 | 77594 | 9483.39 | 0.84% |
| 2024-12-19 | 12.09 | 12.21 | 0.04 | 0.33% | 11.80 | 12.31 | 86470 | 10442.53 | 0.94% |
| 2024-12-18 | 11.60 | 12.17 | 0.61 | 5.28% | 11.60 | 12.38 | 128078 | 15468.24 | 1.39% |
| 2024-12-17 | 11.83 | 11.56 | -0.27 | -2.28% | 11.50 | 11.85 | 38575 | 4489.63 | 0.42% |
| 2024-12-16 | 11.68 | 11.83 | 0.16 | 1.37% | 11.68 | 11.96 | 60178 | 7097.28 | 0.65% |
| 2024-12-13 | 11.86 | 11.67 | -0.26 | -2.18% | 11.65 | 11.87 | 51441 | 6031.27 | 0.56% |
| 2024-12-12 | 11.94 | 11.93 | -0.01 | -0.08% | 11.80 | 11.99 | 54374 | 6473.11 | 0.59% |
| 2024-12-11 | 11.95 | 11.94 | -0.04 | -0.33% | 11.87 | 12.01 | 59941 | 7157.77 | 0.65% |
| 2024-12-10 | 12.20 | 11.98 | 0.11 | 0.93% | 11.92 | 12.28 | 126144 | 15152.68 | 1.37% |
| 2024-12-09 | 11.57 | 11.87 | 0.47 | 4.12% | 11.53 | 11.95 | 143059 | 16834.04 | 1.55% |
| 2024-12-06 | 11.28 | 11.40 | 0.12 | 1.06% | 11.22 | 11.42 | 44420 | 5036.30 | 0.48% |
| 2024-12-05 | 11.20 | 11.28 | 0.02 | 0.18% | 11.10 | 11.30 | 36485 | 4096.41 | 0.40% |
| 2024-12-04 | 11.40 | 11.26 | -0.18 | -1.57% | 11.20 | 11.40 | 71718 | 8099.91 | 0.78% |
| 2024-12-03 | 11.54 | 11.44 | -0.05 | -0.44% | 11.34 | 11.56 | 50456 | 5768.74 | 0.55% |
| 2024-12-02 | 11.32 | 11.49 | 0.25 | 2.22% | 11.25 | 11.55 | 57484 | 6556.56 | 0.62% |
| 2024-11-29 | 11.17 | 11.24 | 0.07 | 0.63% | 11.10 | 11.33 | 49380 | 5549.97 | 0.54% |
| 2024-11-28 | 11.25 | 11.17 | -0.07 | -0.62% | 11.13 | 11.30 | 43871 | 4918.85 | 0.48% |
深证大盘股票行情在线 K线走势图
