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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.24 | 8.26 | 8.12 | 8.15 | -0.63% | 0.50 | 6.93% |
| 2025-06-24 | 8.13 | 8.24 | 7.98 | 8.20 | -1.94% | 0.82 | 11.33% |
| 2025-06-23 | 8.29 | 8.40 | 8.20 | 8.36 | +1.71% | 0.75 | 10.21% |
| 2025-06-20 | 8.26 | 8.43 | 8.14 | 8.22 | -2.45% | 0.83 | 11.39% |
| 2025-06-19 | 8.32 | 8.57 | 8.17 | 8.43 | +0.26% | 1.23 | 16.67% |
| 2025-06-18 | 8.83 | 9.00 | 8.30 | 8.40 | -1.73% | 1.39 | 18.47% |
| 2025-06-17 | 8.29 | 8.85 | 8.18 | 8.55 | +3.12% | 1.43 | 18.93% |
| 2025-06-16 | 8.36 | 8.46 | 8.26 | 8.29 | -0.97% | 0.63 | 8.48% |
| 2025-06-13 | 8.30 | 8.49 | 8.29 | 8.37 | +0.98% | 0.75 | 10.05% |
| 2025-06-12 | 8.28 | 8.35 | 8.21 | 8.29 | +0.09% | 0.25 | 3.41% |
| 2025-06-11 | 8.26 | 8.37 | 8.23 | 8.29 | +0.18% | 0.25 | 3.43% |
| 2025-06-10 | 8.32 | 8.46 | 8.20 | 8.27 | -0.62% | 0.50 | 6.80% |
| 2025-06-09 | 8.15 | 8.49 | 8.13 | 8.32 | +2.18% | 0.84 | 11.44% |
| 2025-06-06 | 8.07 | 8.20 | 8.03 | 8.15 | +0.91% | 0.40 | 5.60% |
| 2025-06-05 | 8.11 | 8.15 | 8.01 | 8.07 | -0.46% | 0.30 | 4.27% |
| 2025-06-04 | 8.09 | 8.11 | 8.06 | 8.11 | +0.37% | 0.22 | 3.03% |
| 2025-06-03 | 7.98 | 8.12 | 7.98 | 8.08 | +0.83% | 0.31 | 4.33% |
| 2025-05-30 | 8.12 | 8.21 | 8.00 | 8.01 | -1.27% | 0.26 | 3.67% |
| 2025-05-29 | 8.06 | 8.17 | 7.99 | 8.12 | +1.10% | 0.37 | 5.19% |
| 2025-05-28 | 8.03 | 8.07 | 7.98 | 8.03 | -0.18% | 0.18 | 2.58% |