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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.99 | 11.03 | 10.78 | 10.80 | -2.17% | 1.46 | 4.61% |
| 2026-04-21 | 11.03 | 11.08 | 10.83 | 11.04 | -0.81% | 1.52 | 4.76% |
| 2026-04-20 | 11.08 | 11.14 | 10.90 | 11.13 | +0.20% | 2.11 | 6.56% |
| 2026-04-17 | 11.12 | 11.27 | 10.97 | 11.11 | -3.38% | 3.07 | 9.47% |
| 2026-04-16 | 11.95 | 12.11 | 11.23 | 11.50 | -7.85% | 4.86 | 14.53% |
| 2026-04-15 | 13.73 | 14.28 | 12.48 | 12.48 | -9.98% | 6.70 | 17.54% |
| 2026-04-14 | 12.71 | 13.86 | 12.71 | 13.86 | +10.03% | 3.83 | 9.68% |
| 2026-04-13 | 11.48 | 12.60 | 11.29 | 12.60 | +9.99% | 3.62 | 10.20% |
| 2026-04-10 | 10.39 | 11.45 | 10.34 | 11.45 | +9.98% | 2.09 | 6.47% |
| 2026-04-09 | 10.13 | 10.44 | 10.06 | 10.41 | +2.73% | 0.79 | 2.63% |
| 2026-04-08 | 10.06 | 10.14 | 9.94 | 10.14 | +1.12% | 0.58 | 1.97% |
| 2026-04-07 | 9.82 | 10.11 | 9.66 | 10.03 | +2.13% | 0.53 | 1.80% |
| 2026-04-03 | 10.31 | 10.36 | 9.79 | 9.82 | -5.68% | 0.83 | 2.86% |
| 2026-04-02 | 10.21 | 10.48 | 10.20 | 10.41 | +1.61% | 0.82 | 2.69% |
| 2026-04-01 | 10.32 | 10.42 | 10.22 | 10.24 | +0.51% | 0.62 | 2.05% |
| 2026-03-31 | 10.18 | 10.35 | 10.13 | 10.19 | +0.81% | 0.64 | 2.14% |
| 2026-03-30 | 10.19 | 10.39 | 9.99 | 10.11 | -0.81% | 0.45 | 1.53% |
| 2026-03-27 | 9.91 | 10.20 | 9.87 | 10.19 | +1.94% | 0.48 | 1.63% |
| 2026-03-26 | 9.98 | 10.07 | 9.90 | 10.00 | 0.00% | 0.39 | 1.34% |
| 2026-03-25 | 9.94 | 10.06 | 9.79 | 10.00 | +1.13% | 0.56 | 1.91% |