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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.88 | 9.64 | 8.72 | 8.75 | -0.43% | 1.92 | 7.33% |
| 2025-12-17 | 8.62 | 8.79 | 8.45 | 8.78 | +2.44% | 0.56 | 2.20% |
| 2025-12-16 | 8.57 | 8.64 | 8.49 | 8.57 | -0.43% | 0.34 | 1.35% |
| 2025-12-15 | 8.43 | 8.69 | 8.39 | 8.61 | +1.95% | 0.47 | 1.87% |
| 2025-12-12 | 8.37 | 8.55 | 8.36 | 8.45 | +0.98% | 0.39 | 1.59% |
| 2025-12-11 | 8.55 | 8.57 | 8.37 | 8.37 | -2.10% | 0.36 | 1.46% |
| 2025-12-10 | 8.60 | 8.63 | 8.46 | 8.55 | -0.69% | 0.36 | 1.46% |
| 2025-12-09 | 8.63 | 8.78 | 8.54 | 8.60 | -0.35% | 0.42 | 1.68% |
| 2025-12-08 | 8.52 | 8.68 | 8.51 | 8.63 | +1.85% | 0.50 | 2.01% |
| 2025-12-05 | 8.47 | 8.50 | 8.31 | 8.48 | -0.26% | 0.57 | 2.31% |
| 2025-12-04 | 8.75 | 8.84 | 8.49 | 8.50 | -3.56% | 0.92 | 3.67% |
| 2025-12-03 | 8.96 | 8.99 | 8.75 | 8.81 | -0.84% | 0.80 | 3.11% |
| 2025-12-02 | 9.05 | 9.05 | 8.72 | 8.89 | -1.82% | 1.02 | 3.93% |
| 2025-12-01 | 9.05 | 9.24 | 8.95 | 9.05 | -0.08% | 1.27 | 4.77% |
| 2025-11-28 | 9.08 | 9.09 | 8.73 | 9.06 | -0.25% | 1.74 | 6.61% |
| 2025-11-27 | 8.97 | 9.31 | 8.90 | 9.08 | -5.52% | 3.34 | 12.66% |
| 2025-11-26 | 10.39 | 10.69 | 9.44 | 9.61 | -1.08% | 4.82 | 15.91% |
| 2025-11-25 | 8.90 | 9.72 | 8.83 | 9.72 | +9.98% | 1.80 | 6.41% |
| 2025-11-24 | 8.92 | 8.96 | 8.67 | 8.84 | -0.17% | 0.39 | 1.50% |
| 2025-11-21 | 9.32 | 9.34 | 8.85 | 8.85 | -4.90% | 0.49 | 1.85% |