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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.44 | 9.51 | 9.29 | 9.47 | +0.96% | 0.37 | 4.52% |
| 2025-10-22 | 9.48 | 9.53 | 9.36 | 9.38 | -1.18% | 0.36 | 4.33% |
| 2025-10-21 | 9.52 | 9.52 | 9.32 | 9.49 | +0.32% | 0.55 | 6.70% |
| 2025-10-20 | 9.32 | 9.49 | 9.20 | 9.46 | +2.34% | 0.79 | 9.58% |
| 2025-10-17 | 9.23 | 9.37 | 9.12 | 9.25 | +0.41% | 0.41 | 5.06% |
| 2025-10-16 | 9.34 | 9.34 | 9.13 | 9.21 | -0.81% | 0.32 | 4.04% |
| 2025-10-15 | 9.20 | 9.29 | 9.10 | 9.29 | +1.14% | 0.32 | 4.03% |
| 2025-10-14 | 9.19 | 9.23 | 9.09 | 9.18 | +0.90% | 0.32 | 3.94% |
| 2025-10-13 | 9.09 | 9.16 | 8.78 | 9.10 | -0.73% | 0.33 | 4.21% |
| 2025-10-10 | 8.93 | 9.26 | 8.88 | 9.17 | +2.25% | 0.54 | 6.68% |
| 2025-10-09 | 8.90 | 9.19 | 8.87 | 8.96 | +0.84% | 0.31 | 3.96% |
| 2025-09-30 | 8.98 | 9.11 | 8.89 | 8.89 | -1.16% | 0.24 | 3.00% |
| 2025-09-29 | 8.96 | 9.11 | 8.82 | 8.99 | +0.25% | 0.36 | 4.60% |
| 2025-09-26 | 8.95 | 9.08 | 8.88 | 8.97 | +0.25% | 0.24 | 3.08% |
| 2025-09-25 | 9.18 | 9.22 | 8.91 | 8.95 | -2.60% | 0.33 | 4.17% |
| 2025-09-24 | 9.10 | 9.26 | 8.90 | 9.19 | +0.90% | 0.37 | 4.57% |
| 2025-09-23 | 9.11 | 9.17 | 8.81 | 9.11 | +0.25% | 0.40 | 5.05% |
| 2025-09-22 | 9.24 | 9.25 | 9.01 | 9.08 | -1.60% | 0.40 | 4.95% |
| 2025-09-19 | 9.14 | 9.28 | 9.08 | 9.23 | +1.21% | 0.53 | 6.52% |
| 2025-09-18 | 9.45 | 9.52 | 9.08 | 9.12 | -3.52% | 0.79 | 9.64% |