云南能投(002053)股票信息
| 股票代码 | 002053 |
| 股票名称 | 云南能投 |
| 最新价/元 | 12.40 |
| 涨跌额/元 | 0.92 |
| 涨跌幅/% | 8.01 |
| 买入/元 | 12.40 |
| 卖出/元 | 12.41 |
| 昨收/元 | 11.48 |
| 今开/元 | 11.70 |
| 最高/元 | 12.45 |
| 最低/元 | 11.70 |
| 成交量/手 | 148769.00 |
| 成交额/万 | 18100.37 |
| 股净值/元 | 23.67 |
| 市净率 | 1.56 |
| 总市值/万 | 1141704.54 |
| 流通值/万 | 1141668.37 |
| 换手率/% | 1.62 |
| 入市日期 | 2006-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
云南能投(002053)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 11.70 | 12.40 | 0.92 | 8.01 | 148769.00 | 18100.37 | 1.62 |
| 2024-09-27 | 11.40 | 11.48 | 0.30 | 2.68 | 103037.62 | 11761.53 | 1.12 |
| 2024-09-26 | 10.66 | 11.18 | 0.54 | 5.08 | 73223.00 | 7980.71 | 0.80 |
| 2024-09-25 | 10.78 | 10.64 | 0.08 | 0.76 | 79882.00 | 8632.17 | 0.87 |
| 2024-09-24 | 9.99 | 10.56 | 0.66 | 6.67 | 88566.16 | 9134.30 | 0.96 |
| 2024-09-23 | 9.90 | 9.90 | -0.02 | -0.20 | 45743.00 | 4540.38 | 0.50 |
| 2024-09-20 | 9.98 | 9.92 | -0.08 | -0.80 | 38719.00 | 3840.53 | 0.42 |
| 2024-09-19 | 9.95 | 10.00 | 0.13 | 1.32 | 59746.74 | 5942.27 | 0.65 |
| 2024-09-18 | 9.92 | 9.87 | -0.06 | -0.60 | 55386.86 | 5423.42 | 0.60 |
| 2024-09-13 | 9.99 | 9.93 | -0.06 | -0.60 | 36468.04 | 3625.63 | 0.40 |
| 2024-09-12 | 10.03 | 9.99 | -0.04 | -0.40 | 33236.58 | 3346.20 | 0.36 |
| 2024-09-11 | 10.18 | 10.03 | -0.15 | -1.47 | 32699.00 | 3292.33 | 0.36 |
| 2024-09-10 | 10.20 | 10.18 | -0.04 | -0.39 | 51381.14 | 5179.78 | 0.56 |
| 2024-09-09 | 10.24 | 10.22 | -0.12 | -1.16 | 39985.50 | 4087.20 | 0.43 |
| 2024-09-06 | 10.40 | 10.34 | -0.06 | -0.58 | 39203.09 | 4068.18 | 0.43 |
| 2024-09-05 | 10.45 | 10.40 | -0.04 | -0.38 | 51654.80 | 5368.81 | 0.56 |
| 2024-09-04 | 10.62 | 10.44 | -0.21 | -1.97 | 39442.00 | 4149.85 | 0.43 |
| 2024-09-03 | 10.63 | 10.65 | 0.04 | 0.38 | 63704.12 | 6828.86 | 0.69 |
| 2024-09-02 | 10.95 | 10.61 | -0.28 | -2.57 | 63741.00 | 6868.38 | 0.69 |
| 2024-08-30 | 10.75 | 10.89 | 0.13 | 1.21 | 64997.02 | 7086.94 | 0.71 |
| 2024-08-29 | 10.66 | 10.76 | 0.14 | 1.32 | 70438.00 | 7452.80 | 0.77 |
| 2024-08-28 | 10.52 | 10.62 | 0.12 | 1.14 | 32520.00 | 3451.42 | 0.35 |
| 2024-08-27 | 10.55 | 10.50 | -0.07 | -0.66 | 27076.86 | 2846.33 | 0.29 |
| 2024-08-26 | 10.56 | 10.57 | 0.01 | 0.10 | 34006.29 | 3598.71 | 0.37 |
| 2024-08-23 | 10.55 | 10.56 | -0.01 | -0.10 | 30464.82 | 3229.09 | 0.33 |
| 2024-08-22 | 10.81 | 10.57 | -0.09 | -0.84 | 27115.07 | 2884.59 | 0.29 |
| 2024-08-21 | 10.76 | 10.66 | -0.10 | -0.93 | 35369.00 | 3767.28 | 0.38 |
| 2024-08-20 | 10.99 | 10.76 | -0.22 | -2.00 | 52553.24 | 5706.37 | 0.57 |
| 2024-08-19 | 10.91 | 10.98 | 0.11 | 1.01 | 43290.61 | 4767.51 | 0.47 |
| 2024-08-16 | 10.88 | 10.87 | -0.01 | -0.09 | 38244.22 | 4166.45 | 0.42 |
| 2024-08-15 | 10.88 | 10.88 | 0.00 | 0.00 | 40655.00 | 4438.52 | 0.44 |
| 2024-08-14 | 10.88 | 10.88 | -0.05 | -0.46 | 25545.56 | 2775.70 | 0.28 |
| 2024-08-13 | 10.73 | 10.93 | 0.18 | 1.67 | 35418.05 | 3840.30 | 0.38 |
| 2024-08-12 | 10.77 | 10.75 | 0.02 | 0.19 | 35123.00 | 3779.34 | 0.38 |
| 2024-08-09 | 10.96 | 10.73 | -0.15 | -1.38 | 33335.00 | 3622.24 | 0.36 |
| 2024-08-08 | 10.75 | 10.88 | 0.12 | 1.12 | 30145.27 | 3267.22 | 0.33 |
| 2024-08-07 | 10.85 | 10.76 | -0.06 | -0.56 | 34565.27 | 3731.15 | 0.38 |
| 2024-08-06 | 10.84 | 10.82 | 0.07 | 0.65 | 43147.00 | 4657.66 | 0.47 |
| 2024-08-05 | 10.77 | 10.75 | -0.09 | -0.83 | 57717.85 | 6261.37 | 0.63 |
| 2024-08-02 | 10.88 | 10.84 | -0.09 | -0.82 | 53883.00 | 5837.32 | 0.59 |
| 2024-08-01 | 11.28 | 10.93 | -0.33 | -2.93 | 84266.00 | 9305.24 | 0.92 |
| 2024-07-31 | 10.90 | 11.26 | 0.30 | 2.74 | 65136.86 | 7258.59 | 0.71 |
| 2024-07-30 | 10.84 | 10.96 | 0.09 | 0.83 | 52583.92 | 5766.18 | 0.57 |
| 2024-07-29 | 11.09 | 10.87 | -0.19 | -1.72 | 55458.00 | 6041.78 | 0.60 |
| 2024-07-26 | 10.76 | 11.06 | 0.26 | 2.41 | 50387.40 | 5529.83 | 0.55 |
| 2024-07-25 | 10.77 | 10.80 | -0.01 | -0.09 | 63266.00 | 6833.53 | 0.69 |
| 2024-07-24 | 10.73 | 10.81 | 0.06 | 0.56 | 54196.52 | 5853.62 | 0.59 |
| 2024-07-23 | 10.99 | 10.75 | -0.23 | -2.10 | 47955.85 | 5205.15 | 0.52 |
| 2024-07-22 | 11.12 | 10.98 | -0.16 | -1.44 | 46419.85 | 5110.01 | 0.50 |
| 2024-07-19 | 11.20 | 11.14 | -0.12 | -1.07 | 38146.00 | 4263.33 | 0.41 |
| 2024-07-18 | 11.10 | 11.26 | 0.08 | 0.72 | 56655.50 | 6307.90 | 0.62 |
| 2024-07-17 | 11.39 | 11.18 | -0.32 | -2.78 | 71029.66 | 7995.65 | 0.77 |
| 2024-07-16 | 11.67 | 11.50 | -0.23 | -1.96 | 133392.85 | 15294.72 | 1.45 |
| 2024-07-15 | 11.81 | 11.73 | -0.08 | -0.68 | 43956.85 | 5144.77 | 0.48 |
| 2024-07-12 | 11.90 | 11.81 | -0.07 | -0.59 | 50638.36 | 6013.51 | 0.55 |
| 2024-07-11 | 11.79 | 11.88 | 0.14 | 1.19 | 79776.91 | 9456.89 | 0.87 |
| 2024-07-10 | 12.00 | 11.74 | -0.23 | -1.92 | 97145.51 | 11355.82 | 1.06 |
| 2024-07-09 | 11.69 | 11.97 | 0.28 | 2.40 | 70313.92 | 8244.62 | 0.76 |
| 2024-07-08 | 11.83 | 11.69 | -0.28 | -2.34 | 50449.02 | 5911.39 | 0.55 |
| 2024-07-05 | 11.87 | 11.97 | 0.01 | 0.08 | 48757.98 | 5781.55 | 0.53 |
| 2024-07-04 | 12.13 | 11.96 | -0.14 | -1.16 | 37632.00 | 4523.89 | 0.41 |
| 2024-07-03 | 12.33 | 12.10 | -0.23 | -1.87 | 43056.00 | 5238.80 | 0.47 |
| 2024-07-02 | 12.47 | 12.33 | -0.23 | -1.83 | 58181.68 | 7175.65 | 0.63 |
| 2024-07-01 | 12.08 | 12.56 | 0.47 | 3.89 | 91695.00 | 11307.31 | 1.00 |
| 2024-06-28 | 11.86 | 12.09 | 0.01 | 0.08 | 117446.99 | 14076.90 | 1.28 |
| 2024-06-27 | 12.33 | 12.08 | -0.35 | -2.82 | 57578.43 | 7018.91 | 0.63 |
| 2024-06-26 | 12.38 | 12.43 | 0.03 | 0.24 | 43487.18 | 5371.78 | 0.47 |
| 2024-06-25 | 12.27 | 12.40 | 0.07 | 0.57 | 50954.00 | 6317.45 | 0.55 |
| 2024-06-24 | 12.62 | 12.33 | -0.30 | -2.38 | 64681.00 | 8034.55 | 0.70 |
| 2024-06-21 | 12.56 | 12.63 | 0.17 | 1.36 | 44841.64 | 5668.55 | 0.49 |
| 2024-06-20 | 12.71 | 12.46 | -0.25 | -1.97 | 73812.00 | 9245.17 | 0.80 |
| 2024-06-19 | 12.85 | 12.71 | -0.12 | -0.94 | 43600.00 | 5581.88 | 0.47 |
| 2024-06-18 | 12.84 | 12.83 | 0.02 | 0.16 | 49428.00 | 6343.88 | 0.54 |
| 2024-06-17 | 12.93 | 12.81 | -0.27 | -2.06 | 73935.68 | 9471.89 | 0.80 |
| 2024-06-14 | 12.79 | 13.08 | 0.33 | 2.59 | 90817.75 | 11835.49 | 0.99 |
| 2024-06-13 | 12.91 | 12.75 | -0.13 | -1.01 | 63369.49 | 8075.58 | 0.69 |
| 2024-06-12 | 13.05 | 12.88 | -0.23 | -1.75 | 73519.75 | 9467.45 | 0.80 |
| 2024-06-11 | 12.95 | 13.11 | 0.09 | 0.69 | 86344.74 | 11214.21 | 0.94 |
| 2024-06-07 | 12.61 | 13.02 | 0.35 | 2.76 | 89077.91 | 11503.85 | 0.97 |
| 2024-06-06 | 12.78 | 12.67 | -0.12 | -0.94 | 74890.02 | 9611.99 | 0.81 |
| 2024-06-05 | 13.03 | 12.79 | -0.26 | -1.99 | 54600.02 | 7020.05 | 0.59 |
| 2024-06-04 | 12.50 | 13.05 | 0.42 | 3.33 | 77901.03 | 10012.50 | 0.85 |
| 2024-06-03 | 12.63 | 12.63 | 0.00 | 0.00 | 66896.00 | 8471.98 | 0.73 |
| 2024-05-31 | 12.98 | 12.63 | -0.19 | -1.48 | 86189.22 | 10929.84 | 0.94 |
| 2024-05-30 | 13.27 | 12.98 | -0.29 | -2.19 | 96184.67 | 12596.69 | 1.04 |
| 2024-05-29 | 12.98 | 13.27 | 0.29 | 2.23 | 128513.02 | 17077.63 | 1.40 |
| 2024-05-28 | 12.95 | 12.98 | 0.01 | 0.08 | 68660.35 | 8961.22 | 0.75 |
| 2024-05-27 | 12.66 | 12.97 | 0.22 | 1.73 | 71330.78 | 9207.92 | 0.77 |
| 2024-05-24 | 12.49 | 12.75 | 0.20 | 1.59 | 60147.60 | 7692.36 | 0.65 |
| 2024-05-23 | 12.70 | 12.55 | -0.19 | -1.49 | 78548.05 | 9864.58 | 0.85 |
| 2024-05-22 | 12.80 | 12.74 | -0.11 | -0.86 | 53992.99 | 6936.67 | 0.59 |
| 2024-05-21 | 13.00 | 12.85 | -0.13 | -1.00 | 49003.00 | 6322.03 | 0.53 |
| 2024-05-20 | 12.85 | 12.98 | 0.15 | 1.17 | 68329.10 | 8869.77 | 0.74 |
| 2024-05-17 | 12.83 | 12.83 | 0.00 | 0.00 | 57332.11 | 7349.86 | 0.62 |
| 2024-05-16 | 12.95 | 12.83 | -0.16 | -1.23 | 62164.00 | 8037.62 | 0.68 |
| 2024-05-15 | 13.05 | 12.99 | -0.01 | -0.08 | 59708.77 | 7820.50 | 0.65 |
| 2024-05-14 | 12.97 | 13.00 | 0.02 | 0.15 | 54026.12 | 7039.68 | 0.59 |
| 2024-05-13 | 13.05 | 12.98 | 0.02 | 0.15 | 82737.49 | 10709.17 | 0.90 |
| 2024-05-10 | 12.85 | 12.96 | 0.08 | 0.62 | 70463.45 | 9139.92 | 0.77 |
| 2024-05-09 | 12.65 | 12.88 | 0.25 | 1.98 | 87665.95 | 11264.65 | 0.95 |
日K线
周K线
月K线
