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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.90 | 5.11 | 4.85 | 5.10 | +3.45% | 7.27 | 3.32% |
| 2026-03-23 | 5.12 | 5.23 | 4.92 | 4.93 | -2.18% | 9.35 | 4.17% |
| 2026-03-20 | 5.13 | 5.19 | 5.00 | 5.04 | -4.36% | 8.90 | 3.98% |
| 2026-03-19 | 5.38 | 5.48 | 5.26 | 5.27 | -0.94% | 8.50 | 3.61% |
| 2026-03-18 | 5.36 | 5.44 | 5.29 | 5.32 | -3.97% | 9.37 | 3.99% |
| 2026-03-17 | 5.50 | 5.67 | 5.31 | 5.54 | +2.59% | 20.09 | 8.29% |
| 2026-03-16 | 5.49 | 5.55 | 5.19 | 5.40 | -1.28% | 13.45 | 5.76% |
| 2026-03-13 | 5.55 | 5.68 | 5.42 | 5.47 | -0.18% | 14.30 | 5.87% |
| 2026-03-12 | 5.44 | 5.59 | 5.34 | 5.48 | +1.29% | 14.35 | 5.96% |
| 2026-03-11 | 5.28 | 5.42 | 5.22 | 5.41 | +2.46% | 10.76 | 4.59% |
| 2026-03-10 | 5.25 | 5.38 | 5.24 | 5.28 | -2.40% | 10.63 | 4.56% |
| 2026-03-09 | 5.51 | 5.68 | 5.38 | 5.41 | +2.08% | 17.21 | 7.09% |
| 2026-03-06 | 5.41 | 5.42 | 5.18 | 5.30 | -0.75% | 8.63 | 3.71% |
| 2026-03-05 | 5.25 | 5.60 | 5.10 | 5.34 | +1.91% | 14.03 | 6.02% |
| 2026-03-04 | 5.40 | 5.40 | 5.15 | 5.24 | -4.90% | 13.71 | 5.96% |
| 2026-03-03 | 5.31 | 5.65 | 5.23 | 5.51 | +4.16% | 23.78 | 9.95% |
| 2026-03-02 | 5.37 | 5.39 | 5.16 | 5.29 | +0.95% | 11.45 | 4.92% |
| 2026-02-27 | 5.01 | 5.27 | 4.99 | 5.24 | +4.38% | 10.91 | 4.79% |
| 2026-02-26 | 5.06 | 5.12 | 4.98 | 5.02 | -0.99% | 4.95 | 2.24% |
| 2026-02-25 | 4.96 | 5.16 | 4.95 | 5.07 | +1.60% | 8.33 | 3.74% |