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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.76 | 8.77 | 8.63 | 8.64 | -1.02% | 0.26 | 3.44% |
| 2025-07-22 | 8.71 | 8.75 | 8.65 | 8.73 | +0.25% | 0.25 | 3.21% |
| 2025-07-21 | 8.67 | 8.74 | 8.60 | 8.71 | +1.11% | 0.37 | 4.83% |
| 2025-07-18 | 8.61 | 8.67 | 8.54 | 8.61 | +0.26% | 0.18 | 2.42% |
| 2025-07-17 | 8.64 | 8.68 | 8.57 | 8.59 | -0.26% | 0.21 | 2.77% |
| 2025-07-16 | 8.58 | 8.62 | 8.52 | 8.61 | +0.26% | 0.22 | 2.84% |
| 2025-07-15 | 8.69 | 8.69 | 8.47 | 8.59 | -1.27% | 0.38 | 4.99% |
| 2025-07-14 | 8.49 | 8.71 | 8.48 | 8.70 | +1.90% | 0.46 | 5.95% |
| 2025-07-11 | 8.51 | 8.55 | 8.43 | 8.54 | +0.26% | 0.33 | 4.34% |
| 2025-07-10 | 8.52 | 8.56 | 8.42 | 8.51 | +0.26% | 0.24 | 3.18% |
| 2025-07-09 | 8.52 | 8.57 | 8.46 | 8.49 | -0.26% | 0.28 | 3.77% |
| 2025-07-08 | 8.49 | 8.57 | 8.44 | 8.51 | +0.61% | 0.46 | 6.16% |
| 2025-07-07 | 8.26 | 8.47 | 8.20 | 8.46 | +2.69% | 0.53 | 7.08% |
| 2025-07-04 | 8.32 | 8.34 | 8.23 | 8.24 | -0.89% | 0.25 | 3.39% |
| 2025-07-03 | 8.32 | 8.32 | 8.25 | 8.32 | +0.36% | 0.25 | 3.42% |
| 2025-07-02 | 8.25 | 8.29 | 8.23 | 8.29 | +0.18% | 0.28 | 3.78% |
| 2025-07-01 | 8.32 | 8.39 | 8.23 | 8.27 | -0.36% | 0.32 | 4.35% |
| 2025-06-30 | 8.10 | 8.31 | 8.10 | 8.30 | +2.65% | 0.57 | 7.86% |
| 2025-06-27 | 8.13 | 8.15 | 8.06 | 8.09 | -0.36% | 0.29 | 4.08% |
| 2025-06-26 | 8.13 | 8.15 | 8.07 | 8.12 | -0.36% | 0.39 | 5.43% |