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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.50 | 9.71 | 9.50 | 9.69 | +2.37% | 0.73 | 2.61% |
| 2026-01-16 | 9.50 | 9.57 | 9.37 | 9.46 | -0.71% | 0.70 | 2.53% |
| 2026-01-15 | 9.72 | 9.72 | 9.46 | 9.53 | -2.89% | 1.03 | 3.70% |
| 2026-01-14 | 9.83 | 10.08 | 9.68 | 9.82 | -1.87% | 1.70 | 5.92% |
| 2026-01-13 | 9.63 | 10.03 | 9.60 | 10.00 | +3.96% | 2.16 | 7.53% |
| 2026-01-12 | 9.63 | 9.70 | 9.51 | 9.62 | +0.08% | 1.11 | 3.94% |
| 2026-01-09 | 9.54 | 9.61 | 9.44 | 9.61 | +0.55% | 1.26 | 4.52% |
| 2026-01-08 | 9.48 | 9.61 | 9.42 | 9.56 | +0.08% | 1.21 | 4.35% |
| 2026-01-07 | 9.79 | 9.82 | 9.44 | 9.55 | -1.84% | 1.95 | 6.94% |
| 2026-01-06 | 9.64 | 9.86 | 9.56 | 9.73 | -1.66% | 2.57 | 9.05% |
| 2026-01-05 | 10.09 | 10.68 | 9.90 | 9.90 | -9.99% | 4.13 | 13.95% |
| 2025-12-31 | 10.47 | 11.00 | 10.36 | 11.00 | +10.02% | 4.32 | 13.61% |
| 2025-12-30 | 9.02 | 10.00 | 8.82 | 10.00 | +10.04% | 1.61 | 5.71% |
| 2025-12-29 | 9.02 | 9.11 | 8.91 | 9.08 | +0.50% | 0.65 | 2.47% |
| 2025-12-26 | 9.24 | 9.24 | 8.97 | 9.04 | -2.11% | 0.79 | 2.99% |
| 2025-12-25 | 9.12 | 9.34 | 9.05 | 9.23 | +1.23% | 1.09 | 4.03% |
| 2025-12-24 | 8.96 | 9.38 | 8.89 | 9.12 | +1.08% | 1.70 | 6.36% |
| 2025-12-23 | 8.93 | 9.53 | 8.89 | 9.02 | +0.58% | 1.32 | 4.97% |
| 2025-12-22 | 8.87 | 9.01 | 8.80 | 8.97 | +0.93% | 0.85 | 3.28% |
| 2025-12-19 | 8.59 | 8.96 | 8.54 | 8.89 | +1.62% | 0.97 | 3.80% |