云南能投
sz002053 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.38
涨跌幅
-0.42%
成交量
4,429,900 股
成交额
41,786,896 元
换手率
0.48%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.42 | 9.38 | 9.54 | 9.35 | -0.42% | 4,429,900 | 41,786,896 | 0.48 |
| 2026-10-13 | 9.52 | 9.42 | 9.53 | 9.35 | -1.87% | 6,383,900 | 60,184,948 | 0.69 |
| 2026-10-12 | 9.71 | 9.60 | 9.80 | 9.57 | -1.34% | 5,264,100 | 50,934,616 | 0.57 |
| 2026-10-09 | 9.62 | 9.73 | 9.75 | 9.58 | +0.93% | 6,261,600 | 60,604,764 | 0.68 |
| 2026-10-08 | 9.54 | 9.64 | 9.68 | 9.51 | +1.26% | 7,650,200 | 73,522,944 | 0.83 |
| 2026-09-30 | 9.53 | 9.52 | 9.65 | 9.50 | -0.52% | 3,560,700 | 34,028,688 | 0.39 |
| 2026-09-29 | 9.38 | 9.57 | 9.62 | 9.34 | +1.70% | 5,685,000 | 54,167,000 | 0.62 |
| 2026-09-28 | 9.44 | 9.41 | 9.47 | 9.33 | -0.32% | 3,758,000 | 35,242,920 | 0.41 |
| 2026-09-24 | 9.35 | 9.44 | 9.54 | 9.27 | +0.96% | 5,299,100 | 49,895,880 | 0.58 |
| 2026-09-23 | 9.53 | 9.35 | 9.53 | 9.33 | -2.09% | 6,319,900 | 59,339,076 | 0.69 |
| 2026-09-22 | 9.73 | 9.55 | 9.79 | 9.52 | -1.75% | 5,713,700 | 54,822,248 | 0.62 |
| 2026-09-21 | 9.63 | 9.72 | 9.74 | 9.51 | +0.93% | 5,454,900 | 52,738,516 | 0.59 |
| 2026-09-18 | 9.55 | 9.63 | 9.70 | 9.55 | +0.31% | 5,204,700 | 50,078,216 | 0.57 |
| 2026-09-17 | 9.60 | 9.60 | 9.63 | 9.40 | -0.62% | 7,287,400 | 69,435,272 | 0.79 |
| 2026-09-16 | 9.66 | 9.66 | 9.82 | 9.60 | +0.00% | 6,741,300 | 65,259,072 | 0.73 |
| 2026-09-15 | 9.83 | 9.66 | 9.94 | 9.62 | -1.23% | 7,123,600 | 69,212,856 | 0.77 |
| 2026-09-14 | 9.79 | 9.78 | 10.17 | 9.72 | +0.00% | 9,706,700 | 95,836,560 | 1.05 |
| 2026-09-11 | 10.05 | 9.78 | 10.05 | 9.68 | -2.49% | 12,999,900 | 127,676,112 | 1.41 |
| 2026-09-10 | 9.91 | 10.03 | 10.34 | 9.87 | +0.80% | 17,367,500 | 175,497,488 | 1.89 |
| 2026-09-09 | 9.93 | 9.95 | 10.02 | 9.77 | +0.10% | 10,520,000 | 104,282,128 | 1.14 |
| 2026-09-08 | 9.55 | 9.94 | 9.97 | 9.54 | +4.08% | 15,750,700 | 155,074,496 | 1.71 |
| 2026-09-07 | 9.52 | 9.55 | 9.61 | 9.43 | +1.27% | 6,336,800 | 60,461,428 | 0.69 |
| 2026-09-04 | 9.40 | 9.43 | 9.55 | 9.40 | +0.32% | 6,642,500 | 62,943,960 | 0.72 |
| 2026-09-03 | 9.35 | 9.40 | 9.53 | 9.34 | +0.64% | 5,323,600 | 50,152,836 | 0.58 |
| 2026-09-02 | 9.45 | 9.34 | 9.46 | 9.24 | -0.85% | 4,531,600 | 42,135,128 | 0.49 |
| 2026-09-01 | 9.30 | 9.42 | 9.46 | 9.29 | +1.07% | 5,150,000 | 48,485,896 | 0.56 |
| 2026-08-31 | 9.40 | 9.32 | 9.44 | 9.22 | -1.38% | 5,080,100 | 47,314,204 | 0.55 |
| 2026-08-28 | 9.40 | 9.45 | 9.51 | 9.35 | +0.96% | 7,115,300 | 67,089,036 | 0.77 |
| 2026-08-27 | 9.33 | 9.36 | 9.38 | 9.23 | +0.32% | 5,620,300 | 52,313,820 | 0.61 |
| 2026-08-26 | 9.19 | 9.33 | 9.36 | 9.17 | +1.30% | 5,645,400 | 52,543,656 | 0.61 |
需要全历史数据与程序化访问？
查看 云南能投 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002053 获取全部历史日线。