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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.01 | 8.07 | 7.96 | 8.04 | +0.18% | 0.23 | 3.26% |
| 2025-05-26 | 7.95 | 8.08 | 7.92 | 8.03 | +0.28% | 0.28 | 3.91% |
| 2025-05-23 | 7.96 | 8.16 | 7.92 | 8.01 | +0.37% | 0.43 | 6.06% |
| 2025-05-22 | 8.06 | 8.17 | 7.95 | 7.98 | -1.64% | 0.35 | 4.92% |
| 2025-05-21 | 8.20 | 8.27 | 8.08 | 8.11 | -0.90% | 0.31 | 4.28% |
| 2025-05-20 | 8.14 | 8.18 | 8.01 | 8.18 | +0.91% | 0.46 | 6.36% |
| 2025-05-19 | 8.15 | 8.29 | 7.98 | 8.11 | -0.36% | 0.43 | 6.03% |
| 2025-05-16 | 8.04 | 8.18 | 7.95 | 8.14 | +1.85% | 0.49 | 6.89% |
| 2025-05-15 | 7.92 | 8.06 | 7.91 | 7.99 | +0.65% | 0.37 | 5.21% |
| 2025-05-14 | 8.03 | 8.03 | 7.89 | 7.94 | -0.46% | 0.27 | 3.78% |
| 2025-05-13 | 7.97 | 8.04 | 7.91 | 7.98 | +0.37% | 0.31 | 4.37% |
| 2025-05-12 | 8.05 | 8.09 | 7.91 | 7.95 | -1.19% | 0.35 | 5.03% |
| 2025-05-09 | 8.06 | 8.10 | 7.96 | 8.04 | +0.18% | 0.31 | 4.36% |
| 2025-05-08 | 7.99 | 8.03 | 7.90 | 8.03 | +0.46% | 0.37 | 5.21% |
| 2025-05-07 | 8.12 | 8.16 | 7.90 | 7.99 | -1.19% | 0.51 | 7.20% |
| 2025-05-06 | 7.93 | 8.11 | 7.93 | 8.09 | +2.53% | 0.61 | 8.50% |