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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.65 | 4.68 | 4.62 | 4.65 | +0.22% | 2.31 | 1.13% |
| 2025-12-17 | 4.60 | 4.64 | 4.50 | 4.64 | +0.65% | 2.47 | 1.23% |
| 2025-12-16 | 4.76 | 4.77 | 4.60 | 4.61 | -3.96% | 3.55 | 1.75% |
| 2025-12-15 | 4.75 | 4.91 | 4.75 | 4.80 | +1.91% | 4.14 | 1.94% |
| 2025-12-12 | 4.69 | 4.76 | 4.68 | 4.71 | +0.64% | 2.52 | 1.22% |
| 2025-12-11 | 4.79 | 4.83 | 4.66 | 4.68 | -2.50% | 3.93 | 1.89% |
| 2025-12-10 | 4.78 | 4.84 | 4.76 | 4.80 | +0.21% | 2.43 | 1.16% |
| 2025-12-09 | 4.90 | 4.92 | 4.79 | 4.79 | -2.64% | 3.49 | 1.65% |
| 2025-12-08 | 5.00 | 5.01 | 4.90 | 4.92 | -1.80% | 4.24 | 1.96% |
| 2025-12-05 | 4.94 | 5.05 | 4.88 | 5.01 | +1.42% | 4.25 | 1.94% |
| 2025-12-04 | 5.10 | 5.12 | 4.93 | 4.94 | -3.52% | 5.19 | 2.36% |
| 2025-12-03 | 5.13 | 5.22 | 5.08 | 5.12 | -0.97% | 4.47 | 1.98% |
| 2025-12-02 | 5.18 | 5.23 | 5.10 | 5.17 | -0.19% | 4.40 | 1.94% |
| 2025-12-01 | 5.07 | 5.30 | 5.06 | 5.18 | +1.77% | 5.58 | 2.45% |
| 2025-11-28 | 4.93 | 5.22 | 4.92 | 5.09 | +2.83% | 6.12 | 2.74% |
| 2025-11-27 | 5.04 | 5.06 | 4.93 | 4.95 | -2.17% | 4.16 | 1.90% |
| 2025-11-26 | 4.95 | 5.30 | 4.94 | 5.06 | +1.40% | 8.62 | 3.82% |
| 2025-11-25 | 4.83 | 5.00 | 4.80 | 4.99 | +3.96% | 6.73 | 3.12% |
| 2025-11-24 | 4.92 | 4.98 | 4.75 | 4.80 | -3.03% | 6.45 | 3.04% |
| 2025-11-21 | 5.30 | 5.34 | 4.94 | 4.95 | -7.82% | 9.48 | 4.25% |