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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.80 | 4.87 | 4.75 | 4.85 | +0.62% | 3.96 | 1.87% |
| 2025-09-16 | 4.88 | 4.90 | 4.75 | 4.82 | 0.00% | 3.50 | 1.66% |
| 2025-09-15 | 4.81 | 4.85 | 4.75 | 4.82 | +0.21% | 3.50 | 1.66% |
| 2025-09-12 | 4.78 | 4.83 | 4.73 | 4.81 | +0.63% | 3.15 | 1.50% |
| 2025-09-11 | 4.77 | 4.79 | 4.71 | 4.78 | 0.00% | 2.55 | 1.22% |
| 2025-09-10 | 4.82 | 4.83 | 4.73 | 4.78 | -1.04% | 2.22 | 1.06% |
| 2025-09-09 | 4.84 | 4.90 | 4.79 | 4.83 | -0.21% | 2.92 | 1.37% |
| 2025-09-08 | 4.78 | 4.85 | 4.74 | 4.84 | +1.26% | 3.07 | 1.45% |
| 2025-09-05 | 4.67 | 4.79 | 4.65 | 4.78 | +2.36% | 3.09 | 1.48% |
| 2025-09-04 | 4.68 | 4.75 | 4.60 | 4.67 | 0.00% | 2.67 | 1.30% |
| 2025-09-03 | 4.86 | 4.87 | 4.66 | 4.67 | -3.31% | 2.94 | 1.41% |
| 2025-09-02 | 4.91 | 4.98 | 4.79 | 4.83 | -2.03% | 4.31 | 2.02% |
| 2025-09-01 | 4.80 | 4.94 | 4.78 | 4.93 | +2.49% | 5.66 | 2.63% |
| 2025-08-29 | 4.85 | 4.95 | 4.77 | 4.81 | -0.82% | 6.40 | 2.99% |
| 2025-08-28 | 4.60 | 4.96 | 4.51 | 4.85 | +5.43% | 10.45 | 4.96% |
| 2025-08-27 | 4.72 | 4.73 | 4.60 | 4.60 | -2.95% | 3.31 | 1.61% |
| 2025-08-26 | 4.79 | 4.81 | 4.73 | 4.74 | -0.42% | 2.90 | 1.39% |
| 2025-08-25 | 4.74 | 4.77 | 4.71 | 4.76 | +1.06% | 3.94 | 1.89% |
| 2025-08-22 | 4.70 | 4.72 | 4.64 | 4.71 | +0.21% | 2.90 | 1.41% |
| 2025-08-21 | 4.70 | 4.72 | 4.67 | 4.70 | 0.00% | 2.48 | 1.20% |