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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.90 | 10.17 | 9.88 | 10.14 | +3.19% | 0.78 | 2.64% |
| 2026-02-13 | 10.05 | 10.05 | 9.78 | 9.83 | -1.79% | 0.53 | 1.84% |
| 2026-02-12 | 10.27 | 10.47 | 10.01 | 10.01 | -2.62% | 0.96 | 3.25% |
| 2026-02-11 | 9.92 | 10.28 | 9.81 | 10.28 | +3.70% | 1.40 | 4.73% |
| 2026-02-10 | 9.97 | 10.02 | 9.83 | 9.91 | -0.53% | 0.47 | 1.61% |
| 2026-02-09 | 9.95 | 10.00 | 9.89 | 9.97 | +0.23% | 0.59 | 2.02% |
| 2026-02-06 | 9.81 | 10.09 | 9.81 | 9.94 | +0.23% | 0.63 | 2.17% |
| 2026-02-05 | 9.94 | 10.13 | 9.91 | 9.92 | -1.26% | 0.79 | 2.69% |
| 2026-02-04 | 9.80 | 10.28 | 9.78 | 10.05 | +2.21% | 1.76 | 5.94% |
| 2026-02-03 | 9.73 | 9.86 | 9.57 | 9.83 | +1.00% | 0.73 | 2.57% |
| 2026-02-02 | 9.73 | 9.84 | 9.61 | 9.73 | -1.14% | 0.70 | 2.46% |
| 2026-01-30 | 9.73 | 9.91 | 9.52 | 9.85 | +0.23% | 0.93 | 3.29% |
| 2026-01-29 | 9.94 | 10.07 | 9.76 | 9.82 | -2.38% | 1.17 | 4.07% |
| 2026-01-28 | 9.75 | 10.12 | 9.62 | 10.06 | +3.06% | 1.53 | 5.27% |
| 2026-01-27 | 9.82 | 10.00 | 9.58 | 9.76 | -2.10% | 0.98 | 3.46% |
| 2026-01-26 | 9.82 | 10.04 | 9.82 | 9.97 | +0.30% | 0.94 | 3.23% |
| 2026-01-23 | 9.89 | 9.97 | 9.82 | 9.94 | -1.04% | 1.13 | 3.90% |
| 2026-01-22 | 9.86 | 10.08 | 9.78 | 10.05 | +3.78% | 1.81 | 6.19% |
| 2026-01-21 | 9.55 | 9.73 | 9.51 | 9.68 | +0.47% | 0.56 | 2.01% |
| 2026-01-20 | 9.79 | 9.86 | 9.55 | 9.64 | -0.54% | 0.73 | 2.57% |