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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.91 | 5.13 | 4.90 | 5.09 | +3.67% | 11.05 | 4.99% |
| 2025-10-22 | 4.99 | 5.01 | 4.91 | 4.91 | -2.39% | 3.26 | 1.50% |
| 2025-10-21 | 5.00 | 5.03 | 4.90 | 5.03 | +0.40% | 5.21 | 2.38% |
| 2025-10-20 | 4.90 | 5.03 | 4.90 | 5.01 | +3.09% | 6.98 | 3.19% |
| 2025-10-17 | 4.99 | 5.05 | 4.86 | 4.86 | -2.80% | 4.46 | 2.05% |
| 2025-10-16 | 5.00 | 5.05 | 4.94 | 5.00 | -0.60% | 3.89 | 1.77% |
| 2025-10-15 | 5.00 | 5.07 | 4.95 | 5.03 | +0.40% | 4.43 | 2.01% |
| 2025-10-14 | 5.02 | 5.18 | 4.99 | 5.01 | +0.40% | 6.67 | 2.99% |
| 2025-10-13 | 4.82 | 5.01 | 4.81 | 4.99 | +0.60% | 4.39 | 2.03% |
| 2025-10-10 | 4.92 | 5.03 | 4.88 | 4.96 | +0.61% | 5.33 | 2.44% |
| 2025-10-09 | 4.72 | 4.93 | 4.71 | 4.93 | +4.45% | 5.26 | 2.47% |
| 2025-09-30 | 4.70 | 4.75 | 4.69 | 4.72 | +0.21% | 1.96 | 0.94% |
| 2025-09-29 | 4.67 | 4.74 | 4.59 | 4.71 | +0.21% | 2.64 | 1.29% |
| 2025-09-26 | 4.65 | 4.78 | 4.64 | 4.70 | +0.64% | 3.16 | 1.52% |
| 2025-09-25 | 4.71 | 4.73 | 4.64 | 4.67 | -1.27% | 2.59 | 1.26% |
| 2025-09-24 | 4.72 | 4.75 | 4.67 | 4.73 | -0.63% | 2.52 | 1.22% |
| 2025-09-23 | 4.81 | 4.82 | 4.66 | 4.76 | -1.45% | 3.37 | 1.62% |
| 2025-09-22 | 4.84 | 4.85 | 4.76 | 4.83 | 0.00% | 2.71 | 1.28% |
| 2025-09-19 | 4.87 | 4.92 | 4.78 | 4.83 | -1.02% | 3.91 | 1.84% |
| 2025-09-18 | 4.87 | 5.02 | 4.78 | 4.88 | +0.62% | 7.96 | 3.70% |