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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.20 | 4.21 | 4.15 | 4.21 | 0.00% | 1.01 | 0.55% |
| 2025-05-26 | 4.18 | 4.22 | 4.17 | 4.21 | +0.72% | 0.90 | 0.49% |
| 2025-05-23 | 4.25 | 4.30 | 4.18 | 4.18 | -1.88% | 1.55 | 0.83% |
| 2025-05-22 | 4.35 | 4.36 | 4.26 | 4.26 | -2.52% | 1.70 | 0.90% |
| 2025-05-21 | 4.32 | 4.45 | 4.31 | 4.37 | +0.69% | 2.81 | 1.46% |
| 2025-05-20 | 4.28 | 4.40 | 4.24 | 4.34 | +1.17% | 2.43 | 1.28% |
| 2025-05-19 | 4.24 | 4.29 | 4.22 | 4.29 | +1.18% | 1.31 | 0.70% |
| 2025-05-16 | 4.22 | 4.26 | 4.21 | 4.24 | 0.00% | 1.08 | 0.58% |
| 2025-05-15 | 4.26 | 4.33 | 4.23 | 4.24 | -0.70% | 1.82 | 0.97% |
| 2025-05-14 | 4.25 | 4.30 | 4.22 | 4.27 | +0.23% | 1.31 | 0.70% |
| 2025-05-13 | 4.30 | 4.32 | 4.24 | 4.26 | -0.23% | 1.45 | 0.77% |
| 2025-05-12 | 4.29 | 4.31 | 4.25 | 4.27 | 0.00% | 1.36 | 0.72% |
| 2025-05-09 | 4.36 | 4.38 | 4.26 | 4.27 | -2.06% | 1.58 | 0.84% |
| 2025-05-08 | 4.33 | 4.39 | 4.30 | 4.36 | -0.68% | 2.02 | 1.06% |
| 2025-05-07 | 4.32 | 4.46 | 4.26 | 4.39 | +2.09% | 4.05 | 2.11% |
| 2025-05-06 | 4.22 | 4.33 | 4.21 | 4.30 | +2.38% | 2.38 | 1.27% |