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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.31 | 9.35 | 9.23 | 9.31 | -0.16% | 0.41 | 1.52% |
| 2025-11-19 | 9.52 | 9.58 | 9.20 | 9.32 | -2.73% | 0.48 | 1.77% |
| 2025-11-18 | 9.57 | 9.67 | 9.49 | 9.58 | +0.08% | 0.53 | 1.90% |
| 2025-11-17 | 9.64 | 9.64 | 9.44 | 9.58 | -0.62% | 0.61 | 2.18% |
| 2025-11-14 | 9.40 | 9.67 | 9.40 | 9.64 | +2.22% | 1.13 | 4.02% |
| 2025-11-13 | 9.52 | 9.54 | 9.35 | 9.43 | -1.33% | 0.67 | 2.45% |
| 2025-11-12 | 9.49 | 9.61 | 9.43 | 9.55 | +0.95% | 0.82 | 2.93% |
| 2025-11-11 | 9.39 | 9.52 | 9.32 | 9.46 | +0.56% | 0.75 | 2.70% |
| 2025-11-10 | 9.44 | 9.44 | 9.26 | 9.41 | -0.24% | 0.77 | 2.83% |
| 2025-11-07 | 9.36 | 9.52 | 9.27 | 9.43 | -1.17% | 1.37 | 5.00% |
| 2025-11-06 | 9.21 | 10.13 | 9.16 | 9.55 | +3.65% | 2.25 | 8.06% |
| 2025-11-05 | 8.97 | 9.28 | 8.93 | 9.21 | +1.99% | 0.84 | 3.13% |
| 2025-11-04 | 9.14 | 9.23 | 8.99 | 9.03 | -1.23% | 0.95 | 3.60% |
| 2025-11-03 | 9.46 | 10.42 | 9.05 | 9.14 | -3.47% | 1.78 | 6.51% |
| 2025-10-31 | 9.17 | 9.48 | 9.14 | 9.47 | +3.34% | 0.60 | 2.21% |
| 2025-10-30 | 9.18 | 9.26 | 9.10 | 9.17 | +0.08% | 0.43 | 5.32% |
| 2025-10-29 | 9.19 | 9.19 | 9.01 | 9.16 | +0.08% | 0.49 | 6.17% |
| 2025-10-28 | 9.22 | 9.22 | 9.07 | 9.15 | -0.16% | 0.41 | 5.16% |
| 2025-10-27 | 9.36 | 9.38 | 9.05 | 9.17 | -2.54% | 0.67 | 8.29% |
| 2025-10-24 | 9.53 | 9.53 | 9.33 | 9.40 | -0.71% | 0.38 | 4.59% |