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 |
|---|
| 2026-02-03 | 11.47 | 11.49 | 0.16 | 1.41% | 11.33 | 11.50 | 51498 | 5888.50 | 0.56% |
| 2026-02-02 | 11.68 | 11.33 | -0.42 | -3.57% | 11.31 | 11.73 | 101877 | 11745.62 | 1.11% |
| 2026-01-30 | 11.52 | 11.75 | 0.21 | 1.82% | 11.47 | 12.06 | 142315 | 16754.50 | 1.55% |
| 2026-01-29 | 11.63 | 11.54 | -0.13 | -1.11% | 11.45 | 11.71 | 92583 | 10717.88 | 1.01% |
| 2026-01-28 | 11.59 | 11.67 | 0.02 | 0.17% | 11.48 | 11.67 | 71539 | 8288.93 | 0.78% |
| 2026-01-27 | 11.86 | 11.65 | -0.27 | -2.27% | 11.46 | 11.92 | 115391 | 13396.71 | 1.25% |
| 2026-01-26 | 12.31 | 11.92 | -0.48 | -3.87% | 11.80 | 12.33 | 163879 | 19594.03 | 1.78% |
| 2026-01-23 | 12.33 | 12.40 | 0.14 | 1.14% | 12.27 | 12.44 | 112688 | 13948.71 | 1.22% |
| 2026-01-22 | 12.17 | 12.26 | 0.16 | 1.32% | 12.13 | 12.39 | 83999 | 10301.29 | 0.91% |
| 2026-01-21 | 12.20 | 12.10 | -0.07 | -0.58% | 12.07 | 12.24 | 68927 | 8359.20 | 0.75% |
| 2026-01-20 | 12.27 | 12.17 | -0.09 | -0.73% | 12.08 | 12.35 | 85327 | 10396.95 | 0.93% |
| 2026-01-19 | 11.89 | 12.26 | 0.30 | 2.51% | 11.89 | 12.29 | 135620 | 16494.98 | 1.47% |
| 2026-01-16 | 11.98 | 11.96 | 0.06 | 0.50% | 11.95 | 12.49 | 167028 | 20320.63 | 1.81% |
| 2026-01-15 | 11.93 | 11.90 | -0.07 | -0.58% | 11.84 | 12.02 | 70511 | 8407.19 | 0.77% |
| 2026-01-14 | 12.01 | 11.97 | -0.03 | -0.25% | 11.81 | 12.19 | 128125 | 15425.58 | 1.39% |
| 2026-01-13 | 11.93 | 12.00 | 0.06 | 0.50% | 11.85 | 12.06 | 109446 | 13086.45 | 1.19% |
| 2026-01-12 | 11.90 | 11.94 | 0.05 | 0.42% | 11.78 | 11.97 | 109094 | 12950.51 | 1.18% |
| 2026-01-09 | 11.80 | 11.89 | 0.05 | 0.42% | 11.79 | 11.95 | 78882 | 9375.42 | 0.86% |
| 2026-01-08 | 11.89 | 11.84 | -0.02 | -0.17% | 11.70 | 11.96 | 89611 | 10602.51 | 0.97% |
| 2026-01-07 | 11.84 | 11.86 | 0.02 | 0.17% | 11.76 | 11.95 | 73624 | 8723.18 | 0.80% |
| 2026-01-06 | 11.68 | 11.84 | 0.25 | 2.16% | 11.64 | 11.85 | 75956 | 8936.29 | 0.82% |
| 2026-01-05 | 11.54 | 11.59 | 0.07 | 0.61% | 11.42 | 11.63 | 58976 | 6804.27 | 0.64% |
| 2025-12-31 | 11.66 | 11.52 | -0.14 | -1.20% | 11.45 | 11.74 | 57014 | 6576.04 | 0.62% |
| 2025-12-30 | 11.74 | 11.66 | -0.15 | -1.27% | 11.61 | 11.82 | 67697 | 7927.58 | 0.74% |
| 2025-12-29 | 11.86 | 11.81 | -0.09 | -0.76% | 11.78 | 12.20 | 123723 | 14814.62 | 1.34% |
| 2025-12-26 | 11.89 | 11.90 | 0.00 | 0.00% | 11.80 | 12.03 | 92201 | 10979.20 | 1.00% |
| 2025-12-25 | 11.74 | 11.90 | 0.16 | 1.36% | 11.69 | 11.93 | 84595 | 10020.55 | 0.92% |
| 2025-12-24 | 11.72 | 11.74 | 0.07 | 0.60% | 11.66 | 11.86 | 57559 | 6758.02 | 0.63% |
| 2025-12-23 | 11.85 | 11.67 | -0.14 | -1.19% | 11.63 | 11.90 | 66134 | 7742.13 | 0.72% |
| 2025-12-22 | 11.76 | 11.81 | 0.05 | 0.43% | 11.68 | 11.88 | 79801 | 9405.68 | 0.87% |
| 2025-12-19 | 11.59 | 11.76 | 0.16 | 1.38% | 11.53 | 11.81 | 88895 | 10409.24 | 0.97% |
| 2025-12-18 | 11.63 | 11.60 | -0.10 | -0.85% | 11.55 | 11.73 | 67698 | 7875.58 | 0.74% |
| 2025-12-17 | 11.67 | 11.70 | -0.08 | -0.68% | 11.49 | 11.71 | 100496 | 11680.12 | 1.09% |
| 2025-12-16 | 12.21 | 11.78 | -0.43 | -3.52% | 11.63 | 12.21 | 201939 | 23797.27 | 2.19% |
| 2025-12-15 | 11.15 | 12.21 | 1.11 | 10.00% | 11.11 | 12.21 | 208130 | 24694.52 | 2.26% |
| 2025-12-12 | 11.01 | 11.10 | 0.09 | 0.82% | 10.97 | 11.20 | 71778 | 7957.68 | 0.78% |
| 2025-12-11 | 11.44 | 11.01 | -0.43 | -3.76% | 10.99 | 11.49 | 112714 | 12575.04 | 1.22% |
| 2025-12-10 | 11.56 | 11.44 | -0.13 | -1.12% | 11.31 | 11.56 | 57168 | 6525.94 | 0.62% |
| 2025-12-09 | 11.65 | 11.57 | -0.11 | -0.94% | 11.50 | 11.73 | 49701 | 5771.18 | 0.54% |
| 2025-12-08 | 11.73 | 11.68 | -0.05 | -0.43% | 11.67 | 11.78 | 53884 | 6312.83 | 0.59% |
| 2025-12-05 | 11.60 | 11.73 | 0.05 | 0.43% | 11.54 | 11.74 | 49317 | 5746.89 | 0.54% |
| 2025-12-04 | 11.56 | 11.68 | 0.08 | 0.69% | 11.48 | 11.87 | 75464 | 8802.84 | 0.82% |
| 2025-12-03 | 11.85 | 11.60 | -0.24 | -2.03% | 11.57 | 11.91 | 72631 | 8484.63 | 0.79% |
| 2025-12-02 | 11.98 | 11.84 | -0.16 | -1.33% | 11.80 | 12.00 | 52140 | 6183.41 | 0.57% |
| 2025-12-01 | 11.99 | 12.00 | 0.05 | 0.42% | 11.93 | 12.21 | 73505 | 8841.78 | 0.80% |
| 2025-11-28 | 11.80 | 11.95 | 0.15 | 1.27% | 11.73 | 12.04 | 63850 | 7617.47 | 0.69% |
| 2025-11-27 | 11.76 | 11.80 | 0.05 | 0.43% | 11.76 | 12.06 | 69927 | 8296.78 | 0.76% |
| 2025-11-26 | 11.90 | 11.75 | -0.17 | -1.43% | 11.75 | 12.09 | 79453 | 9466.34 | 0.86% |
| 2025-11-25 | 12.10 | 11.92 | 0.02 | 0.17% | 11.87 | 12.12 | 86398 | 10352.08 | 0.94% |
| 2025-11-24 | 12.40 | 11.90 | -0.40 | -3.25% | 11.64 | 12.44 | 155773 | 18701.50 | 1.69% |
| 2025-11-21 | 13.08 | 12.30 | -1.03 | -7.73% | 12.28 | 13.33 | 171532 | 21742.88 | 1.86% |
| 2025-11-20 | 13.50 | 13.33 | -0.22 | -1.62% | 13.24 | 13.68 | 128318 | 17257.02 | 1.39% |
| 2025-11-19 | 13.62 | 13.55 | 0.14 | 1.04% | 13.22 | 13.70 | 155794 | 20978.24 | 1.69% |
| 2025-11-18 | 13.39 | 13.41 | 0.08 | 0.60% | 13.11 | 13.48 | 137200 | 18299.06 | 1.49% |
| 2025-11-17 | 13.74 | 13.33 | -0.33 | -2.42% | 13.25 | 13.77 | 137326 | 18375.53 | 1.49% |
| 2025-11-14 | 13.67 | 13.66 | -0.06 | -0.44% | 13.50 | 13.86 | 186249 | 25503.07 | 2.02% |
| 2025-11-13 | 13.80 | 13.72 | -0.20 | -1.44% | 13.69 | 14.14 | 340351 | 47130.40 | 3.70% |
| 2025-11-12 | 13.68 | 13.92 | 0.38 | 2.81% | 13.55 | 14.54 | 571080 | 80194.50 | 6.20% |
| 2025-11-11 | 12.40 | 13.54 | 1.23 | 9.99% | 12.34 | 13.54 | 290743 | 38111.98 | 3.16% |
| 2025-11-10 | 12.20 | 12.31 | 0.14 | 1.15% | 12.18 | 12.37 | 52134 | 6403.16 | 0.57% |
| 2025-11-07 | 12.16 | 12.17 | 0.01 | 0.08% | 12.16 | 12.41 | 64535 | 7904.87 | 0.70% |
| 2025-11-06 | 12.35 | 12.16 | -0.11 | -0.90% | 12.11 | 12.37 | 74041 | 9052.23 | 0.80% |
| 2025-11-05 | 12.04 | 12.27 | 0.14 | 1.15% | 12.03 | 12.35 | 79305 | 9702.09 | 0.86% |
| 2025-11-04 | 12.11 | 12.13 | 0.02 | 0.17% | 12.05 | 12.22 | 61071 | 7418.15 | 0.66% |
| 2025-11-03 | 12.15 | 12.11 | -0.03 | -0.25% | 12.01 | 12.20 | 62676 | 7563.71 | 0.68% |
| 2025-10-31 | 12.13 | 12.14 | 0.12 | 1.00% | 12.06 | 12.25 | 52011 | 6330.35 | 0.56% |
| 2025-10-30 | 12.23 | 12.02 | -0.31 | -2.51% | 12.02 | 12.27 | 79054 | 9593.65 | 0.86% |
| 2025-10-29 | 12.09 | 12.33 | -0.12 | -0.96% | 11.88 | 12.33 | 119592 | 14507.54 | 1.30% |
| 2025-10-28 | 12.70 | 12.45 | -0.32 | -2.51% | 12.38 | 12.76 | 110130 | 13795.76 | 1.20% |
| 2025-10-27 | 12.65 | 12.77 | 0.06 | 0.47% | 12.65 | 13.12 | 169645 | 21863.21 | 1.84% |
| 2025-10-24 | 12.85 | 12.71 | -0.08 | -0.63% | 12.56 | 12.87 | 89954 | 11415.78 | 0.98% |
| 2025-10-23 | 12.80 | 12.79 | -0.31 | -2.37% | 12.63 | 12.97 | 148212 | 18918.55 | 1.61% |
| 2025-10-22 | 13.00 | 13.10 | -0.03 | -0.23% | 12.77 | 13.99 | 252070 | 33377.57 | 2.74% |
| 2025-10-21 | 12.20 | 13.13 | 0.94 | 7.71% | 12.13 | 13.39 | 288531 | 37246.57 | 3.13% |
| 2025-10-20 | 12.30 | 12.19 | 0.07 | 0.58% | 12.09 | 12.33 | 60248 | 7339.09 | 0.65% |
| 2025-10-17 | 12.54 | 12.12 | -0.20 | -1.62% | 12.09 | 12.72 | 99587 | 12290.24 | 1.08% |
| 2025-10-16 | 12.55 | 12.32 | -0.24 | -1.91% | 12.21 | 12.59 | 74987 | 9255.13 | 0.81% |
| 2025-10-15 | 12.46 | 12.56 | 0.03 | 0.24% | 12.36 | 12.62 | 75716 | 9463.61 | 0.82% |
| 2025-10-14 | 12.32 | 12.53 | 0.23 | 1.87% | 12.31 | 13.12 | 150479 | 19041.28 | 1.63% |
| 2025-10-13 | 12.19 | 12.30 | -0.35 | -2.77% | 12.03 | 12.39 | 107541 | 13099.66 | 1.17% |
深证大盘股票行情在线 K线走势图
云南能投(002053)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
