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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.28 | 4.31 | 4.25 | 4.31 | +0.47% | 1.69 | 0.90% |
| 2025-06-24 | 4.24 | 4.30 | 4.22 | 4.29 | +0.47% | 1.59 | 0.85% |
| 2025-06-23 | 4.20 | 4.28 | 4.17 | 4.27 | +1.67% | 1.39 | 0.75% |
| 2025-06-20 | 4.22 | 4.25 | 4.19 | 4.20 | -0.47% | 0.92 | 0.49% |
| 2025-06-19 | 4.26 | 4.26 | 4.18 | 4.22 | -0.94% | 1.29 | 0.69% |
| 2025-06-18 | 4.30 | 4.32 | 4.24 | 4.26 | -1.16% | 1.51 | 0.80% |
| 2025-06-17 | 4.29 | 4.32 | 4.25 | 4.31 | +0.47% | 1.26 | 0.67% |
| 2025-06-16 | 4.27 | 4.35 | 4.26 | 4.29 | +1.18% | 1.39 | 0.73% |
| 2025-06-13 | 4.28 | 4.31 | 4.24 | 4.24 | -1.40% | 1.59 | 0.85% |
| 2025-06-12 | 4.33 | 4.34 | 4.28 | 4.30 | -0.69% | 1.07 | 0.57% |
| 2025-06-11 | 4.30 | 4.36 | 4.30 | 4.33 | +0.93% | 1.60 | 0.84% |
| 2025-06-10 | 4.33 | 4.34 | 4.24 | 4.29 | -0.46% | 1.41 | 0.75% |
| 2025-06-09 | 4.31 | 4.33 | 4.28 | 4.31 | +0.23% | 0.99 | 0.52% |
| 2025-06-06 | 4.32 | 4.35 | 4.29 | 4.30 | -0.23% | 1.34 | 0.71% |
| 2025-06-05 | 4.32 | 4.34 | 4.27 | 4.31 | -0.69% | 1.37 | 0.73% |
| 2025-06-04 | 4.22 | 4.37 | 4.22 | 4.34 | +2.84% | 2.38 | 1.26% |
| 2025-06-03 | 4.19 | 4.23 | 4.17 | 4.22 | +0.72% | 0.89 | 0.48% |
| 2025-05-30 | 4.24 | 4.26 | 4.18 | 4.19 | -1.64% | 1.13 | 0.61% |
| 2025-05-29 | 4.18 | 4.28 | 4.18 | 4.26 | +1.67% | 1.46 | 0.78% |
| 2025-05-28 | 4.20 | 4.22 | 4.17 | 4.19 | -0.48% | 0.82 | 0.44% |