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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.50 | 4.51 | 4.43 | 4.44 | -1.11% | 2.35 | 1.20% |
| 2026-04-21 | 4.51 | 4.53 | 4.46 | 4.49 | -0.22% | 2.15 | 1.09% |
| 2026-04-20 | 4.49 | 4.53 | 4.47 | 4.50 | 0.00% | 2.02 | 1.02% |
| 2026-04-17 | 4.59 | 4.59 | 4.50 | 4.50 | -1.75% | 2.39 | 1.20% |
| 2026-04-16 | 4.60 | 4.60 | 4.53 | 4.58 | -0.65% | 2.87 | 1.43% |
| 2026-04-15 | 4.54 | 4.68 | 4.46 | 4.61 | +1.77% | 4.70 | 2.34% |
| 2026-04-14 | 4.56 | 4.57 | 4.48 | 4.53 | -0.66% | 2.60 | 1.31% |
| 2026-04-13 | 4.57 | 4.60 | 4.50 | 4.56 | +0.89% | 2.92 | 1.46% |
| 2026-04-10 | 4.49 | 4.56 | 4.49 | 4.52 | +0.67% | 2.40 | 1.21% |
| 2026-04-09 | 4.54 | 4.59 | 4.48 | 4.49 | -2.18% | 2.51 | 1.27% |
| 2026-04-08 | 4.48 | 4.61 | 4.48 | 4.59 | +1.10% | 3.44 | 1.72% |
| 2026-04-07 | 4.56 | 4.56 | 4.46 | 4.54 | +2.71% | 2.63 | 1.33% |
| 2026-04-03 | 4.63 | 4.64 | 4.42 | 4.42 | -4.54% | 3.97 | 2.02% |
| 2026-04-02 | 4.72 | 4.77 | 4.62 | 4.63 | -2.73% | 3.63 | 1.76% |
| 2026-04-01 | 4.75 | 4.82 | 4.68 | 4.76 | +1.06% | 3.92 | 1.88% |
| 2026-03-31 | 4.86 | 4.90 | 4.70 | 4.71 | -4.07% | 5.95 | 2.83% |
| 2026-03-30 | 4.97 | 5.08 | 4.88 | 4.91 | -1.01% | 4.56 | 2.09% |
| 2026-03-27 | 4.92 | 5.03 | 4.91 | 4.96 | -0.40% | 4.17 | 1.91% |
| 2026-03-26 | 5.05 | 5.08 | 4.94 | 4.98 | -1.97% | 5.32 | 2.42% |
| 2026-03-25 | 5.02 | 5.11 | 4.93 | 5.08 | -0.39% | 6.99 | 3.16% |