美锦能源 sz.000723
4.12
+1.23%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.15 | 4.23 | 4.10 | 4.12 | +1.23% | 3.02 | 1.65% |
| 2026-05-22 | 3.96 | 4.11 | 3.91 | 4.07 | +2.78% | 2.31 | 1.31% |
| 2026-05-21 | 4.03 | 4.06 | 3.95 | 3.96 | -1.74% | 1.96 | 1.11% |
| 2026-05-20 | 4.10 | 4.10 | 4.01 | 4.03 | -1.95% | 1.58 | 0.89% |
| 2026-05-19 | 4.05 | 4.11 | 4.04 | 4.11 | +0.98% | 1.76 | 0.98% |
| 2026-05-18 | 4.03 | 4.08 | 3.99 | 4.07 | +0.99% | 2.18 | 1.23% |
| 2026-05-15 | 4.03 | 4.09 | 4.01 | 4.03 | 0.00% | 2.20 | 1.24% |
| 2026-05-14 | 4.13 | 4.15 | 4.03 | 4.03 | -2.42% | 2.54 | 1.42% |
| 2026-05-13 | 4.09 | 4.15 | 4.08 | 4.13 | +0.73% | 2.37 | 1.31% |
| 2026-05-12 | 4.23 | 4.24 | 4.09 | 4.10 | -3.30% | 3.68 | 2.02% |
| 2026-05-11 | 4.32 | 4.32 | 4.23 | 4.24 | -1.62% | 3.19 | 1.71% |
| 2026-05-08 | 4.30 | 4.34 | 4.27 | 4.31 | -0.46% | 2.59 | 1.37% |
| 2026-05-07 | 4.45 | 4.46 | 4.31 | 4.33 | -2.91% | 3.87 | 2.03% |
| 2026-05-06 | 4.46 | 4.49 | 4.43 | 4.46 | 0.00% | 2.55 | 1.30% |
| 2026-04-30 | 4.51 | 4.54 | 4.45 | 4.46 | -0.67% | 2.48 | 1.26% |
| 2026-04-29 | 4.39 | 4.53 | 4.38 | 4.49 | +1.58% | 2.79 | 1.41% |
| 2026-04-28 | 4.34 | 4.43 | 4.31 | 4.42 | +1.38% | 2.59 | 1.34% |
| 2026-04-27 | 4.37 | 4.38 | 4.27 | 4.36 | -0.91% | 2.97 | 1.57% |
| 2026-04-24 | 4.50 | 4.50 | 4.40 | 4.40 | -2.44% | 2.80 | 1.43% |
| 2026-04-23 | 4.49 | 4.56 | 4.48 | 4.51 | +1.58% | 3.44 | 1.73% |