云南能投（002053）历史行情

以下为云南能投近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.620	9.730	9.750	9.580	0.090	0.934%	6.26万	0.00亿	0.000%
2026-10-08	9.540	9.640	9.680	9.510	0.120	1.261%	7.65万	0.00亿	0.000%
2026-10-07	9.530	9.520	9.650	9.500	-0.050	-0.522%	356.08万	0.34亿	0.387%
2026-10-06	9.530	9.520	9.650	9.500	-0.050	-0.522%	356.08万	0.34亿	0.387%
2026-10-05	9.530	9.520	9.650	9.500	-0.050	-0.522%	356.08万	0.34亿	0.387%
2026-10-02	9.530	9.520	9.650	9.500	-0.050	-0.522%	356.08万	0.34亿	0.387%
2026-10-01	9.530	9.520	9.650	9.500	-0.050	-0.522%	356.08万	0.34亿	0.387%
2026-09-30	9.530	9.520	9.650	9.500	-0.050	-0.522%	3.56万	0.00亿	0.000%
2026-09-29	9.380	9.570	9.620	9.340	0.160	1.700%	5.69万	0.00亿	0.000%
2026-09-28	9.440	9.410	9.470	9.330	-0.030	-0.318%	3.76万	0.00亿	0.000%
2026-09-27	9.350	9.440	9.540	9.270	0.090	0.963%	529.91万	0.50亿	0.576%
2026-09-24	9.350	9.440	9.540	9.270	0.090	0.963%	5.30万	0.00亿	0.000%
2026-09-23	9.530	9.350	9.530	9.330	-0.200	-2.094%	6.32万	0.00亿	0.000%
2026-09-22	9.730	9.550	9.790	9.520	-0.170	-1.749%	5.71万	0.00亿	0.000%
2026-09-21	9.630	9.720	9.740	9.510	0.090	0.935%	5.46万	0.00亿	0.000%
2026-09-18	9.550	9.630	9.700	9.550	0.030	0.313%	5.20万	0.00亿	0.000%
2026-09-17	9.600	9.600	9.630	9.400	-0.060	-0.621%	7.29万	0.00亿	0.000%
2026-09-16	9.660	9.660	9.820	9.600	0.000	0.000%	6.74万	0.00亿	0.000%
2026-09-15	9.830	9.660	9.940	9.620	-0.120	-1.227%	7.12万	0.00亿	0.000%
2026-09-14	9.790	9.780	10.170	9.720	0.000	0.000%	9.71万	0.00亿	0.000%
2026-09-11	10.050	9.780	10.050	9.680	-0.250	-2.493%	13.00万	0.00亿	0.000%
2026-09-10	9.910	10.030	10.340	9.870	0.080	0.804%	17.37万	0.00亿	0.000%
2026-09-09	9.930	9.950	10.020	9.770	0.010	0.101%	10.52万	0.00亿	0.000%
2026-09-08	9.550	9.940	9.970	9.540	0.390	4.084%	15.75万	0.00亿	0.000%
2026-09-07	9.520	9.550	9.610	9.430	0.120	1.273%	6.34万	0.00亿	0.000%
2026-09-04	9.400	9.430	9.550	9.400	0.030	0.319%	6.64万	0.00亿	0.000%
2026-09-03	9.350	9.400	9.530	9.340	0.060	0.642%	5.32万	0.00亿	0.000%
2026-09-02	9.450	9.340	9.460	9.240	-0.080	-0.849%	4.53万	0.00亿	0.000%
2026-09-01	9.300	9.420	9.460	9.290	0.100	1.073%	5.15万	0.00亿	0.000%
2026-08-31	9.400	9.320	9.440	9.220	-0.130	-1.376%	5.08万	0.00亿	0.000%
2026-08-28	9.400	9.450	9.510	9.350	0.090	0.962%	7.12万	0.00亿	0.000%
2026-08-27	9.330	9.360	9.380	9.230	0.030	0.322%	5.62万	0.00亿	0.000%
2026-08-26	9.190	9.330	9.360	9.170	0.120	1.303%	5.65万	0.00亿	0.000%
2026-08-25	9.190	9.210	9.260	9.130	0.050	0.546%	4.37万	0.00亿	0.000%
2026-08-24	9.130	9.160	9.190	9.050	0.050	0.549%	4.69万	0.00亿	0.000%
2026-08-21	9.160	9.110	9.160	8.990	-0.060	-0.654%	5.72万	0.00亿	0.000%
2026-08-20	9.280	9.170	9.450	9.090	-0.150	-1.609%	12.17万	0.00亿	0.000%
2026-08-19	10.040	9.320	10.080	9.260	-0.470	-4.801%	17.59万	0.00亿	0.000%
2026-08-18	9.330	9.790	10.160	9.260	0.470	5.043%	22.69万	0.00亿	0.000%
2026-08-17	9.270	9.320	9.340	9.140	0.070	0.757%	4.58万	0.00亿	0.000%
2026-08-14	9.400	9.250	9.400	9.190	-0.150	-1.596%	5.78万	0.00亿	0.000%
2026-08-13	9.600	9.400	9.620	9.380	-0.170	-1.776%	8.42万	0.00亿	0.000%
2026-08-12	9.580	9.570	9.650	9.490	-0.070	-0.726%	5.41万	0.00亿	0.000%
2026-08-11	9.720	9.640	9.720	9.540	-0.070	-0.721%	5.42万	0.00亿	0.000%
2026-08-10	9.600	9.710	9.720	9.570	0.070	0.726%	7.33万	0.00亿	0.000%
2026-08-07	9.650	9.640	9.660	9.460	0.080	0.837%	6.00万	0.00亿	0.000%
2026-08-06	9.720	9.560	9.740	9.490	-0.180	-1.848%	7.18万	0.00亿	0.000%
2026-08-05	9.710	9.740	9.800	9.650	0.010	0.103%	6.11万	0.00亿	0.000%
2026-08-04	9.900	9.730	9.940	9.700	-0.070	-0.714%	7.13万	0.00亿	0.000%
2026-08-03	9.600	9.800	9.840	9.600	0.200	2.083%	8.89万	0.00亿	0.000%
2026-07-31	9.530	9.600	9.690	9.510	0.090	0.946%	8.06万	0.00亿	0.000%
2026-07-30	9.520	9.510	9.660	9.420	-0.040	-0.419%	7.79万	0.00亿	0.000%
2026-07-29	9.340	9.550	9.580	9.300	0.220	2.358%	9.17万	0.00亿	0.000%
2026-07-28	9.320	9.330	9.450	9.270	-0.050	-0.533%	4.74万	0.00亿	0.000%
2026-07-27	9.060	9.380	9.410	9.040	0.270	2.964%	7.74万	0.00亿	0.000%
2026-07-24	9.560	9.110	9.610	9.110	-0.470	-4.906%	11.03万	0.00亿	0.000%
2026-07-23	9.420	9.580	9.620	9.300	0.120	1.268%	10.83万	0.00亿	0.000%
2026-07-22	9.410	9.460	9.550	9.270	-0.060	-0.630%	12.13万	0.00亿	0.000%
2026-07-21	9.680	9.520	9.760	9.380	-0.380	-3.838%	18.40万	0.00亿	0.000%
2026-07-20	9.440	9.900	9.910	9.310	0.450	4.762%	21.00万	0.00亿	0.000%
2026-07-17	9.520	9.450	9.770	9.370	-0.090	-0.943%	19.72万	0.00亿	0.000%
2026-07-16	9.300	9.540	9.650	9.200	0.150	1.597%	9.91万	0.00亿	0.000%
2026-07-15	9.260	9.390	9.430	9.160	0.140	1.514%	8.26万	0.00亿	0.000%
2026-07-14	9.200	9.250	9.250	9.070	0.070	0.763%	7.73万	0.00亿	0.000%
2026-07-13	9.300	9.180	9.390	9.130	-0.210	-2.236%	8.83万	0.00亿	0.000%
2026-07-10	9.010	9.390	9.650	8.910	0.380	4.218%	14.50万	0.00亿	0.000%
2026-07-09	9.030	9.010	9.090	8.850	-0.020	-0.221%	8.71万	0.00亿	0.000%
2026-07-08	9.190	9.030	9.370	8.970	-0.140	-1.527%	9.87万	0.00亿	0.000%
2026-07-07	9.470	9.170	9.530	9.110	-0.380	-3.979%	12.19万	0.00亿	0.000%
2026-07-06	9.700	9.550	10.100	9.530	-0.020	-0.209%	16.33万	0.00亿	0.000%
2026-07-03	9.800	9.570	10.040	9.530	-0.230	-2.347%	21.67万	0.00亿	0.000%
2026-07-02	10.700	9.800	11.000	9.740	-1.010	-9.343%	38.25万	0.00亿	0.000%
2026-07-01	10.130	10.810	10.810	9.970	0.980	9.969%	22.41万	0.00亿	0.000%
2026-06-30	8.890	9.830	9.830	8.830	0.890	9.955%	15.64万	0.00亿	0.000%
2026-06-29	8.680	8.940	9.320	8.420	0.250	2.877%	15.50万	0.00亿	0.000%
2026-06-26	8.790	8.690	9.030	8.660	-0.050	-0.572%	11.58万	0.00亿	0.000%
2026-06-25	9.280	8.740	9.310	8.700	-0.580	-6.223%	18.43万	0.00亿	0.000%
2026-06-24	9.650	9.320	9.910	9.310	-0.310	-3.219%	9.24万	0.00亿	0.000%
2026-06-23	9.700	9.630	9.900	9.550	-0.100	-1.028%	7.84万	0.00亿	0.000%
2026-06-22	9.710	9.730	9.750	9.390	-0.070	-0.714%	9.20万	0.00亿	0.000%
2026-06-18	10.010	9.800	10.050	9.730	-0.320	-3.162%	11.36万	0.00亿	0.000%
2026-06-17	10.540	10.120	10.560	10.040	-0.470	-4.438%	11.80万	0.00亿	0.000%
2026-06-16	10.580	10.590	10.680	10.490	-0.070	-0.657%	6.59万	0.00亿	0.000%
2026-06-15	10.620	10.660	10.790	10.510	0.040	0.377%	8.11万	0.00亿	0.000%
2026-06-12	10.480	10.620	10.840	10.270	0.210	2.017%	9.24万	0.00亿	0.000%
2026-06-11	10.420	10.410	10.600	10.250	-0.090	-0.857%	7.53万	0.00亿	0.000%
2026-06-10	10.910	10.500	10.930	10.440	-0.420	-3.846%	9.14万	0.00亿	0.000%
2026-06-09	10.820	10.920	10.940	10.450	0.160	1.487%	10.38万	0.00亿	0.000%
2026-06-08	11.060	10.760	11.420	10.710	-0.680	-5.944%	18.05万	0.00亿	0.000%
2026-06-05	12.080	11.440	12.340	11.440	-0.720	-5.921%	19.64万	0.00亿	0.000%
2026-06-04	12.040	12.160	12.360	11.950	0.000	0.000%	16.77万	0.00亿	0.000%
2026-06-03	12.090	12.160	12.250	11.870	-0.070	-0.572%	19.03万	0.00亿	0.000%
2026-06-02	11.850	12.230	12.480	11.780	0.280	2.343%	25.04万	0.00亿	0.000%
2026-06-01	11.680	11.950	11.950	11.300	0.430	3.733%	18.57万	0.00亿	0.000%
2026-05-29	11.280	11.520	11.720	11.260	0.190	1.677%	13.42万	0.00亿	0.000%
2026-05-28	11.290	11.330	11.500	11.200	0.040	0.354%	10.03万	0.00亿	0.000%
2026-05-27	11.440	11.290	11.490	11.180	-0.200	-1.741%	8.35万	0.00亿	0.000%
2026-05-26	11.420	11.490	11.580	11.190	0.020	0.174%	7.92万	0.00亿	0.000%
2026-05-25	11.320	11.470	11.520	11.320	0.160	1.415%	7.90万	0.00亿	0.000%
2026-05-22	11.430	11.310	11.450	11.150	-0.010	-0.088%	8.21万	0.00亿	0.000%
2026-05-21	11.760	11.320	11.950	11.320	-0.490	-4.149%	16.97万	0.00亿	0.000%
2026-05-20	12.320	11.810	12.350	11.750	-0.610	-4.911%	15.90万	0.00亿	0.000%
2026-05-19	12.080	12.420	12.450	11.990	0.320	2.645%	13.97万	0.00亿	0.000%
2026-05-18	11.960	12.100	12.160	11.890	0.070	0.582%	10.26万	0.00亿	0.000%
2026-05-15	12.140	12.030	12.260	11.940	-0.160	-1.313%	13.12万	0.00亿	0.000%
2026-05-14	12.550	12.190	12.690	12.140	-0.320	-2.558%	22.89万	0.00亿	0.000%
2026-05-13	12.070	12.510	12.860	12.030	0.420	3.474%	31.79万	0.00亿	0.000%
2026-05-12	12.270	12.090	12.340	11.980	-0.010	-0.083%	15.71万	0.00亿	0.000%
2026-05-11	12.170	12.100	12.280	12.000	0.020	0.166%	12.34万	0.00亿	0.000%
2026-05-08	12.060	12.080	12.270	12.010	0.010	0.083%	11.56万	0.00亿	0.000%
2026-05-07	12.100	12.070	12.350	11.980	-0.060	-0.495%	14.31万	0.00亿	0.000%
2026-05-06	11.530	12.130	12.340	11.470	0.690	6.031%	24.86万	0.00亿	0.000%
2026-04-30	11.490	11.440	11.650	11.420	-0.100	-0.867%	9.68万	0.00亿	0.000%
2026-04-29	11.450	11.540	11.610	11.390	0.160	1.406%	10.45万	0.00亿	0.000%
2026-04-28	11.320	11.380	11.450	11.210	-0.010	-0.088%	8.17万	0.00亿	0.000%
2026-04-27	11.520	11.390	11.660	11.380	-0.180	-1.556%	8.11万	0.00亿	0.000%
2026-04-24	11.770	11.570	11.920	11.480	-0.290	-2.445%	13.77万	0.00亿	0.000%
2026-04-23	11.560	11.860	11.920	11.320	0.300	2.595%	17.91万	0.00亿	0.000%
2026-04-22	11.270	11.560	11.720	11.230	0.230	2.030%	14.38万	0.00亿	0.000%
2026-04-21	11.180	11.330	11.360	11.030	0.160	1.432%	11.72万	0.00亿	0.000%
2026-04-20	11.160	11.170	11.190	11.090	0.000	0.000%	7.00万	0.00亿	0.000%
2026-04-17	11.150	11.170	11.220	11.100	0.010	0.090%	7.68万	0.00亿	0.000%
2026-04-16	11.030	11.160	11.170	10.970	0.140	1.270%	7.98万	0.00亿	0.000%
2026-04-15	11.150	11.020	11.150	11.020	-0.090	-0.810%	6.55万	0.00亿	0.000%
2026-04-14	11.090	11.110	11.160	10.930	0.070	0.634%	8.71万	0.00亿	0.000%
2026-04-13	11.070	11.040	11.150	10.910	0.000	0.000%	10.65万	0.00亿	0.000%
2026-04-10	11.110	11.080	11.200	11.000	0.000	0.000%	10.14万	0.00亿	0.000%
2026-04-09	11.150	11.110	11.240	11.020	0.000	0.000%	10.03万	0.00亿	0.000%
2026-04-08	11.140	11.140	11.160	10.980	0.000	0.000%	12.26万	0.00亿	0.000%
2026-04-07	10.750	10.940	10.960	10.580	0.000	0.000%	14.31万	0.00亿	0.000%
2026-04-03	11.620	10.790	11.760	10.750	0.000	0.000%	28.78万	0.00亿	0.000%
2026-04-02	11.870	11.630	12.150	11.450	0.000	0.000%	19.16万	0.00亿	0.000%
2026-04-01	12.420	11.880	12.980	11.810	0.000	0.000%	31.70万	0.00亿	0.000%