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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.83 | 5.00 | 4.79 | 4.99 | +5.27% | 6.85 | 3.15% |
| 2026-02-13 | 4.86 | 4.88 | 4.73 | 4.74 | -2.47% | 4.05 | 1.92% |
| 2026-02-12 | 4.92 | 5.00 | 4.82 | 4.86 | -1.42% | 4.13 | 1.92% |
| 2026-02-11 | 4.92 | 4.99 | 4.88 | 4.93 | 0.00% | 4.13 | 1.91% |
| 2026-02-10 | 5.01 | 5.01 | 4.92 | 4.93 | -1.60% | 4.16 | 1.91% |
| 2026-02-09 | 4.94 | 5.04 | 4.94 | 5.01 | +1.62% | 5.36 | 2.44% |
| 2026-02-06 | 4.95 | 4.99 | 4.86 | 4.93 | -1.79% | 6.91 | 3.19% |
| 2026-02-05 | 5.12 | 5.15 | 4.96 | 5.02 | -2.90% | 13.16 | 5.96% |
| 2026-02-04 | 4.70 | 5.17 | 4.68 | 5.17 | +10.00% | 10.93 | 4.95% |
| 2026-02-03 | 4.70 | 4.74 | 4.61 | 4.70 | +0.86% | 4.39 | 2.14% |
| 2026-02-02 | 4.92 | 4.94 | 4.65 | 4.66 | -7.91% | 9.82 | 4.68% |
| 2026-01-30 | 5.01 | 5.47 | 4.91 | 5.06 | +0.80% | 14.89 | 6.64% |
| 2026-01-29 | 5.01 | 5.13 | 4.97 | 5.02 | 0.00% | 8.41 | 3.79% |
| 2026-01-28 | 4.90 | 5.10 | 4.84 | 5.02 | +3.72% | 8.69 | 3.96% |
| 2026-01-27 | 4.95 | 4.96 | 4.75 | 4.84 | -2.22% | 4.56 | 2.15% |
| 2026-01-26 | 4.97 | 4.99 | 4.90 | 4.95 | -0.60% | 3.82 | 1.76% |
| 2026-01-23 | 4.89 | 4.99 | 4.86 | 4.98 | +2.26% | 5.99 | 2.75% |
| 2026-01-22 | 4.72 | 4.88 | 4.71 | 4.87 | +3.40% | 4.70 | 2.22% |
| 2026-01-21 | 4.71 | 4.74 | 4.65 | 4.71 | -0.42% | 2.42 | 1.17% |
| 2026-01-20 | 4.74 | 4.76 | 4.64 | 4.73 | 0.00% | 3.53 | 1.71% |