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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.50 | 9.59 | 9.45 | 9.45 | -0.54% | 0.44 | 5.18% |
| 2025-09-16 | 9.62 | 9.62 | 9.42 | 9.50 | -0.23% | 0.57 | 6.81% |
| 2025-09-15 | 9.84 | 9.96 | 9.46 | 9.53 | -3.23% | 1.57 | 18.19% |
| 2025-09-12 | 9.82 | 9.97 | 9.76 | 9.84 | +0.08% | 0.86 | 9.88% |
| 2025-09-11 | 9.60 | 9.88 | 9.50 | 9.84 | +1.91% | 0.78 | 9.10% |
| 2025-09-10 | 9.71 | 9.72 | 9.51 | 9.65 | -0.61% | 0.81 | 9.54% |
| 2025-09-09 | 9.56 | 9.73 | 9.41 | 9.71 | +1.70% | 0.87 | 10.16% |
| 2025-09-08 | 9.38 | 9.62 | 9.29 | 9.55 | +2.46% | 0.63 | 7.50% |
| 2025-09-05 | 9.22 | 9.33 | 9.08 | 9.32 | +0.96% | 0.41 | 4.95% |
| 2025-09-04 | 9.12 | 9.28 | 8.99 | 9.23 | +1.46% | 0.44 | 5.45% |
| 2025-09-03 | 9.26 | 9.35 | 9.00 | 9.10 | -1.75% | 0.36 | 4.48% |
| 2025-09-02 | 9.33 | 9.34 | 9.14 | 9.26 | -0.79% | 0.37 | 4.55% |
| 2025-09-01 | 9.28 | 9.34 | 9.19 | 9.33 | +0.64% | 0.54 | 6.52% |
| 2025-08-29 | 9.14 | 9.30 | 9.12 | 9.28 | +1.29% | 0.52 | 6.32% |
| 2025-08-28 | 8.98 | 9.16 | 8.76 | 9.16 | +1.64% | 0.60 | 7.51% |
| 2025-08-27 | 9.24 | 9.34 | 8.98 | 9.01 | -2.24% | 0.50 | 6.23% |
| 2025-08-26 | 9.26 | 9.31 | 9.18 | 9.22 | -0.40% | 0.34 | 4.19% |
| 2025-08-25 | 9.09 | 9.30 | 9.09 | 9.25 | +1.46% | 0.52 | 6.40% |
| 2025-08-22 | 9.25 | 9.25 | 9.01 | 9.12 | -0.88% | 0.46 | 5.67% |
| 2025-08-21 | 9.23 | 9.28 | 9.14 | 9.20 | +0.08% | 0.37 | 4.49% |