美能能源 sz.001299
12.37
+3.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.00 | 12.56 | 11.58 | 12.37 | +3.08% | 2.21 | 6.43% |
| 2026-05-22 | 11.81 | 12.90 | 11.81 | 12.00 | +0.42% | 1.69 | 4.94% |
| 2026-05-21 | 12.13 | 12.49 | 11.90 | 11.95 | -2.05% | 1.66 | 4.83% |
| 2026-05-20 | 12.12 | 12.73 | 12.08 | 12.20 | +0.58% | 1.90 | 5.43% |
| 2026-05-19 | 12.13 | 12.37 | 11.97 | 12.13 | -1.38% | 1.26 | 3.66% |
| 2026-05-18 | 11.54 | 12.45 | 11.50 | 12.30 | +5.31% | 2.06 | 6.00% |
| 2026-05-15 | 11.65 | 11.97 | 11.51 | 11.68 | -0.76% | 1.26 | 3.79% |
| 2026-05-14 | 11.80 | 11.95 | 11.62 | 11.77 | -1.42% | 1.33 | 3.99% |
| 2026-05-13 | 11.42 | 11.97 | 11.33 | 11.94 | +4.28% | 2.03 | 6.10% |
| 2026-05-12 | 11.32 | 11.54 | 11.14 | 11.45 | +0.88% | 1.22 | 3.82% |
| 2026-05-11 | 11.32 | 11.35 | 11.12 | 11.35 | +0.53% | 0.98 | 3.08% |
| 2026-05-08 | 11.00 | 11.33 | 10.96 | 11.29 | +2.64% | 1.15 | 3.64% |
| 2026-05-07 | 11.00 | 11.10 | 10.89 | 11.00 | -0.99% | 0.83 | 2.68% |
| 2026-05-06 | 10.85 | 11.16 | 10.63 | 11.11 | +1.55% | 1.19 | 3.85% |
| 2026-04-30 | 11.41 | 11.45 | 10.90 | 10.94 | -3.95% | 1.38 | 4.43% |
| 2026-04-29 | 11.24 | 11.50 | 11.20 | 11.39 | -2.40% | 1.52 | 4.73% |
| 2026-04-28 | 11.14 | 11.71 | 11.02 | 11.67 | +4.34% | 2.49 | 7.45% |
| 2026-04-27 | 11.15 | 11.21 | 10.91 | 11.18 | +0.61% | 1.22 | 3.76% |
| 2026-04-24 | 11.29 | 11.31 | 10.95 | 11.12 | -2.68% | 1.78 | 5.45% |
| 2026-04-23 | 10.90 | 11.42 | 10.86 | 11.42 | +5.74% | 2.81 | 8.64% |