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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.08 | 5.09 | 4.82 | 4.84 | -2.22% | 7.46 | 3.45% |
| 2025-07-22 | 4.77 | 5.07 | 4.68 | 4.95 | +4.21% | 10.15 | 4.73% |
| 2025-07-21 | 4.65 | 4.82 | 4.65 | 4.75 | +2.15% | 4.21 | 2.02% |
| 2025-07-18 | 4.67 | 4.79 | 4.64 | 4.65 | +0.43% | 4.55 | 2.20% |
| 2025-07-17 | 4.61 | 4.63 | 4.58 | 4.63 | +0.43% | 2.70 | 1.33% |
| 2025-07-16 | 4.61 | 4.65 | 4.58 | 4.61 | -0.22% | 2.59 | 1.28% |
| 2025-07-15 | 4.71 | 4.73 | 4.58 | 4.62 | -2.74% | 5.02 | 2.46% |
| 2025-07-14 | 4.77 | 4.83 | 4.69 | 4.75 | -1.45% | 6.95 | 3.33% |
| 2025-07-11 | 4.89 | 4.89 | 4.76 | 4.82 | -3.41% | 12.34 | 5.82% |
| 2025-07-10 | 4.62 | 4.99 | 4.59 | 4.99 | +9.91% | 17.37 | 8.04% |
| 2025-07-09 | 4.51 | 4.70 | 4.51 | 4.54 | +3.65% | 6.97 | 3.47% |
| 2025-07-08 | 4.33 | 4.39 | 4.31 | 4.38 | +0.92% | 1.70 | 0.89% |
| 2025-07-07 | 4.34 | 4.36 | 4.32 | 4.34 | -0.23% | 1.15 | 0.61% |
| 2025-07-04 | 4.39 | 4.42 | 4.34 | 4.35 | -0.91% | 1.63 | 0.85% |
| 2025-07-03 | 4.38 | 4.41 | 4.33 | 4.39 | 0.00% | 1.95 | 1.01% |
| 2025-07-02 | 4.30 | 4.41 | 4.27 | 4.39 | +2.09% | 3.09 | 1.62% |
| 2025-07-01 | 4.32 | 4.33 | 4.27 | 4.30 | -0.46% | 1.13 | 0.60% |
| 2025-06-30 | 4.31 | 4.33 | 4.30 | 4.32 | +0.23% | 1.40 | 0.74% |
| 2025-06-27 | 4.28 | 4.37 | 4.28 | 4.31 | +1.17% | 1.99 | 1.05% |
| 2025-06-26 | 4.30 | 4.32 | 4.25 | 4.26 | -1.16% | 1.61 | 0.85% |