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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.71 | 4.71 | 4.65 | 4.70 | -0.42% | 2.43 | 1.18% |
| 2025-08-19 | 4.63 | 4.79 | 4.60 | 4.72 | +2.16% | 5.00 | 2.42% |
| 2025-08-18 | 4.65 | 4.68 | 4.61 | 4.62 | +0.65% | 3.22 | 1.58% |
| 2025-08-15 | 4.49 | 4.59 | 4.49 | 4.59 | +1.77% | 2.17 | 1.09% |
| 2025-08-14 | 4.61 | 4.62 | 4.49 | 4.51 | -2.38% | 2.73 | 1.37% |
| 2025-08-13 | 4.63 | 4.65 | 4.61 | 4.62 | -0.65% | 2.14 | 1.05% |
| 2025-08-12 | 4.64 | 4.66 | 4.60 | 4.65 | +0.65% | 2.33 | 1.15% |
| 2025-08-11 | 4.60 | 4.63 | 4.58 | 4.62 | +0.43% | 1.68 | 0.83% |
| 2025-08-08 | 4.60 | 4.63 | 4.56 | 4.60 | -0.22% | 1.55 | 0.77% |
| 2025-08-07 | 4.62 | 4.64 | 4.55 | 4.61 | -0.65% | 1.91 | 0.94% |
| 2025-08-06 | 4.62 | 4.66 | 4.58 | 4.64 | +0.43% | 2.12 | 1.04% |
| 2025-08-05 | 4.59 | 4.63 | 4.56 | 4.62 | +0.65% | 1.84 | 0.91% |
| 2025-08-04 | 4.54 | 4.60 | 4.51 | 4.59 | +0.44% | 1.47 | 0.74% |
| 2025-08-01 | 4.56 | 4.59 | 4.54 | 4.57 | +0.22% | 1.63 | 0.81% |
| 2025-07-31 | 4.66 | 4.67 | 4.53 | 4.56 | -2.56% | 3.28 | 1.63% |
| 2025-07-30 | 4.77 | 4.79 | 4.66 | 4.68 | -1.27% | 3.15 | 1.51% |
| 2025-07-29 | 4.72 | 4.74 | 4.66 | 4.74 | -0.21% | 3.20 | 1.55% |
| 2025-07-28 | 4.75 | 4.79 | 4.69 | 4.75 | -1.45% | 3.06 | 1.47% |
| 2025-07-25 | 4.89 | 4.97 | 4.82 | 4.82 | -1.23% | 4.33 | 2.02% |
| 2025-07-24 | 4.82 | 4.91 | 4.77 | 4.88 | +0.83% | 4.97 | 2.33% |