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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.60 | 4.77 | 4.55 | 4.73 | +2.38% | 4.06 | 1.97% |
| 2026-01-16 | 4.84 | 4.85 | 4.61 | 4.62 | -5.52% | 7.32 | 3.55% |
| 2026-01-15 | 4.85 | 4.90 | 4.83 | 4.89 | +0.41% | 3.17 | 1.48% |
| 2026-01-14 | 4.85 | 4.97 | 4.82 | 4.87 | +0.21% | 4.93 | 2.29% |
| 2026-01-13 | 5.00 | 5.00 | 4.84 | 4.86 | -2.61% | 4.75 | 2.21% |
| 2026-01-12 | 4.96 | 5.00 | 4.91 | 4.99 | +0.60% | 4.74 | 2.18% |
| 2026-01-09 | 4.90 | 5.00 | 4.87 | 4.96 | +1.02% | 4.25 | 1.95% |
| 2026-01-08 | 4.97 | 4.98 | 4.90 | 4.91 | -1.21% | 4.59 | 2.11% |
| 2026-01-07 | 4.92 | 5.00 | 4.83 | 4.97 | +1.64% | 6.99 | 3.22% |
| 2026-01-06 | 4.73 | 4.90 | 4.72 | 4.89 | +3.38% | 5.12 | 2.41% |
| 2026-01-05 | 4.71 | 4.76 | 4.70 | 4.73 | +0.64% | 2.74 | 1.32% |
| 2025-12-31 | 4.76 | 4.80 | 4.70 | 4.70 | -1.26% | 2.06 | 0.99% |
| 2025-12-30 | 4.74 | 4.80 | 4.69 | 4.76 | -0.21% | 2.61 | 1.25% |
| 2025-12-29 | 4.77 | 4.82 | 4.71 | 4.77 | +0.63% | 3.12 | 1.49% |
| 2025-12-26 | 4.72 | 4.78 | 4.70 | 4.74 | 0.00% | 2.70 | 1.29% |
| 2025-12-25 | 4.66 | 4.77 | 4.64 | 4.74 | +1.72% | 3.20 | 1.54% |
| 2025-12-24 | 4.64 | 4.67 | 4.60 | 4.66 | +0.43% | 1.95 | 0.96% |
| 2025-12-23 | 4.69 | 4.70 | 4.62 | 4.64 | -1.28% | 1.80 | 0.88% |
| 2025-12-22 | 4.67 | 4.73 | 4.67 | 4.70 | 0.00% | 1.72 | 0.83% |
| 2025-12-19 | 4.64 | 4.72 | 4.61 | 4.70 | +1.08% | 2.41 | 1.17% |