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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.52 | 9.88 | 9.46 | 9.88 | +4.51% | 0.75 | 2.66% |
| 2026-03-23 | 10.00 | 10.00 | 9.35 | 9.46 | -5.46% | 0.94 | 3.35% |
| 2026-03-20 | 10.18 | 10.29 | 9.93 | 10.00 | -3.95% | 0.97 | 3.30% |
| 2026-03-19 | 10.28 | 10.50 | 10.15 | 10.41 | +2.50% | 1.15 | 3.81% |
| 2026-03-18 | 10.07 | 10.17 | 10.00 | 10.16 | +1.12% | 0.41 | 1.40% |
| 2026-03-17 | 10.25 | 10.34 | 10.05 | 10.05 | -1.97% | 0.63 | 2.13% |
| 2026-03-16 | 10.41 | 10.57 | 10.17 | 10.25 | -1.79% | 0.72 | 2.40% |
| 2026-03-13 | 10.41 | 10.60 | 10.35 | 10.44 | -0.21% | 0.79 | 2.57% |
| 2026-03-12 | 10.52 | 10.60 | 10.39 | 10.46 | -0.64% | 0.89 | 2.89% |
| 2026-03-11 | 10.23 | 10.58 | 10.22 | 10.53 | +2.25% | 1.41 | 4.61% |
| 2026-03-10 | 10.02 | 10.32 | 9.95 | 10.29 | +0.73% | 1.39 | 4.69% |
| 2026-03-09 | 10.80 | 10.97 | 10.20 | 10.22 | -0.51% | 2.00 | 6.47% |
| 2026-03-06 | 10.47 | 10.50 | 10.09 | 10.27 | -2.14% | 1.33 | 4.44% |
| 2026-03-05 | 10.83 | 10.92 | 10.31 | 10.50 | -2.23% | 2.00 | 6.49% |
| 2026-03-04 | 12.28 | 12.28 | 10.58 | 10.74 | -7.18% | 3.62 | 11.17% |
| 2026-03-03 | 10.66 | 11.57 | 10.53 | 11.57 | +10.03% | 1.96 | 6.04% |
| 2026-03-02 | 10.21 | 10.67 | 10.17 | 10.51 | +1.96% | 1.44 | 4.73% |
| 2026-02-27 | 10.14 | 10.32 | 10.10 | 10.31 | +1.40% | 0.68 | 2.26% |
| 2026-02-26 | 10.26 | 10.30 | 10.05 | 10.17 | -0.07% | 0.71 | 2.38% |
| 2026-02-25 | 10.13 | 10.25 | 10.08 | 10.17 | +0.29% | 0.58 | 1.96% |