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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.22 | 9.23 | 9.14 | 9.19 | -0.16% | 0.29 | 3.51% |
| 2025-08-19 | 9.16 | 9.28 | 9.01 | 9.21 | +1.05% | 0.44 | 5.36% |
| 2025-08-18 | 9.16 | 9.27 | 9.08 | 9.11 | -0.24% | 0.46 | 5.63% |
| 2025-08-15 | 9.08 | 9.18 | 9.03 | 9.14 | +0.65% | 0.34 | 4.24% |
| 2025-08-14 | 9.25 | 9.34 | 9.05 | 9.08 | -1.92% | 0.52 | 6.40% |
| 2025-08-13 | 9.37 | 9.45 | 9.22 | 9.25 | -1.34% | 0.54 | 6.58% |
| 2025-08-12 | 9.34 | 9.45 | 9.33 | 9.38 | +0.55% | 0.41 | 4.88% |
| 2025-08-11 | 9.40 | 9.47 | 9.32 | 9.33 | -0.71% | 0.50 | 6.02% |
| 2025-08-08 | 9.38 | 9.54 | 9.28 | 9.39 | +0.24% | 0.61 | 7.37% |
| 2025-08-07 | 9.31 | 9.42 | 9.28 | 9.37 | +0.24% | 0.45 | 5.45% |
| 2025-08-06 | 9.29 | 9.37 | 9.22 | 9.35 | +0.32% | 0.57 | 6.90% |
| 2025-08-05 | 9.47 | 9.52 | 9.27 | 9.32 | -0.71% | 0.95 | 11.50% |
| 2025-08-04 | 9.13 | 9.55 | 9.04 | 9.39 | +2.83% | 1.29 | 15.62% |
| 2025-08-01 | 8.98 | 9.16 | 8.94 | 9.13 | +1.06% | 0.82 | 10.23% |
| 2025-07-31 | 9.00 | 9.27 | 8.91 | 9.03 | +1.16% | 1.03 | 12.79% |
| 2025-07-30 | 8.92 | 8.95 | 8.79 | 8.93 | +0.67% | 0.40 | 5.13% |
| 2025-07-29 | 8.85 | 8.92 | 8.75 | 8.87 | 0.00% | 0.29 | 3.66% |
| 2025-07-28 | 8.78 | 8.90 | 8.75 | 8.87 | +0.92% | 0.36 | 4.59% |
| 2025-07-25 | 8.71 | 8.79 | 8.62 | 8.79 | +1.36% | 0.34 | 4.41% |
| 2025-07-24 | 8.63 | 8.71 | 8.61 | 8.67 | +0.34% | 0.30 | 3.94% |