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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.52 | 5.52 | 5.35 | 5.37 | -2.54% | 6.90 | 2.90% |
| 2025-11-19 | 5.59 | 5.65 | 5.47 | 5.51 | -1.25% | 9.16 | 3.75% |
| 2025-11-18 | 5.83 | 5.87 | 5.53 | 5.58 | -4.62% | 18.75 | 7.56% |
| 2025-11-17 | 5.30 | 5.85 | 5.25 | 5.85 | +9.96% | 21.31 | 8.55% |
| 2025-11-14 | 5.28 | 5.49 | 5.24 | 5.32 | +0.95% | 8.19 | 3.48% |
| 2025-11-13 | 5.18 | 5.31 | 5.15 | 5.27 | +2.13% | 6.04 | 2.61% |
| 2025-11-12 | 5.35 | 5.35 | 5.11 | 5.16 | -3.55% | 8.06 | 3.53% |
| 2025-11-11 | 5.34 | 5.38 | 5.23 | 5.35 | -0.19% | 7.11 | 3.04% |
| 2025-11-10 | 5.44 | 5.49 | 5.33 | 5.36 | -1.83% | 7.78 | 3.29% |
| 2025-11-07 | 5.51 | 5.58 | 5.43 | 5.46 | -1.80% | 9.28 | 3.85% |
| 2025-11-06 | 5.41 | 5.77 | 5.36 | 5.56 | +2.96% | 16.04 | 6.52% |
| 2025-11-05 | 5.23 | 5.42 | 5.22 | 5.40 | +1.89% | 10.43 | 4.42% |
| 2025-11-04 | 5.31 | 5.49 | 5.27 | 5.30 | -0.56% | 9.32 | 3.95% |
| 2025-11-03 | 5.24 | 5.35 | 5.19 | 5.33 | +1.72% | 8.97 | 3.86% |
| 2025-10-31 | 5.24 | 5.42 | 5.21 | 5.24 | 0.00% | 9.99 | 4.30% |
| 2025-10-30 | 5.26 | 5.35 | 5.19 | 5.24 | -0.76% | 15.51 | 6.69% |
| 2025-10-29 | 4.88 | 5.38 | 4.86 | 5.28 | +7.98% | 21.02 | 9.06% |
| 2025-10-28 | 4.87 | 4.93 | 4.84 | 4.89 | 0.00% | 3.47 | 1.62% |
| 2025-10-27 | 4.94 | 4.96 | 4.85 | 4.89 | -1.01% | 4.64 | 2.16% |
| 2025-10-24 | 5.07 | 5.07 | 4.91 | 4.94 | -2.95% | 7.28 | 3.33% |