美锦能源(000723)股票行情
美锦能源(000723)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 4.71 | 4.62 | -0.10 | -2.12% | 4.61 | 4.73 | 489182 | 22805.74 | 1.11% |
| 2025-03-27 | 4.77 | 4.72 | -0.09 | -1.87% | 4.68 | 4.79 | 583875 | 27542.73 | 1.33% |
| 2025-03-26 | 4.85 | 4.81 | -0.08 | -1.64% | 4.77 | 4.87 | 815496 | 39249.90 | 1.86% |
| 2025-03-25 | 4.70 | 4.89 | 0.21 | 4.49% | 4.64 | 4.91 | 1463791 | 70544.48 | 3.33% |
| 2025-03-24 | 4.70 | 4.68 | -0.03 | -0.64% | 4.58 | 4.76 | 788735 | 36817.88 | 1.79% |
| 2025-03-21 | 4.82 | 4.71 | -0.16 | -3.29% | 4.68 | 4.85 | 1156935 | 55059.89 | 2.63% |
| 2025-03-20 | 4.87 | 4.87 | -0.03 | -0.61% | 4.83 | 5.04 | 1176974 | 57992.21 | 2.68% |
| 2025-03-19 | 4.86 | 4.90 | 0.02 | 0.41% | 4.83 | 5.04 | 1461458 | 72110.62 | 3.32% |
| 2025-03-18 | 4.92 | 4.88 | -0.04 | -0.81% | 4.81 | 4.94 | 1394036 | 67776.76 | 3.17% |
| 2025-03-17 | 5.02 | 4.92 | -0.18 | -3.53% | 4.90 | 5.07 | 1966854 | 97613.85 | 4.47% |
| 2025-03-14 | 4.99 | 5.10 | 0.04 | 0.79% | 4.90 | 5.30 | 3513634 | 179390.95 | 7.99% |
| 2025-03-13 | 4.60 | 5.06 | 0.46 | 10.00% | 4.60 | 5.06 | 2349132 | 115921.93 | 5.34% |
| 2025-03-12 | 4.74 | 4.60 | -0.08 | -1.71% | 4.59 | 4.78 | 1019623 | 47227.55 | 2.32% |
| 2025-03-11 | 4.78 | 4.68 | -0.09 | -1.89% | 4.63 | 4.84 | 2069850 | 97583.38 | 4.71% |
| 2025-03-10 | 4.43 | 4.77 | 0.43 | 9.91% | 4.42 | 4.77 | 1173405 | 55228.76 | 2.67% |
| 2025-03-07 | 4.23 | 4.34 | 0.14 | 3.33% | 4.18 | 4.43 | 1023683 | 44159.21 | 2.33% |
| 2025-03-06 | 4.15 | 4.20 | 0.07 | 1.69% | 4.14 | 4.23 | 542858 | 22806.58 | 1.23% |
| 2025-03-05 | 4.19 | 4.13 | -0.06 | -1.43% | 4.10 | 4.19 | 400521 | 16526.96 | 0.91% |
| 2025-03-04 | 4.18 | 4.19 | -0.01 | -0.24% | 4.14 | 4.20 | 354953 | 14805.59 | 0.81% |
| 2025-03-03 | 4.16 | 4.20 | 0.05 | 1.20% | 4.15 | 4.26 | 508148 | 21439.14 | 1.16% |
| 2025-02-28 | 4.26 | 4.15 | -0.12 | -2.81% | 4.14 | 4.28 | 560211 | 23513.16 | 1.27% |
| 2025-02-27 | 4.33 | 4.27 | -0.07 | -1.61% | 4.22 | 4.36 | 560881 | 23948.16 | 1.28% |
| 2025-02-26 | 4.25 | 4.34 | 0.09 | 2.12% | 4.22 | 4.35 | 725364 | 31075.95 | 1.65% |
| 2025-02-25 | 4.26 | 4.25 | -0.03 | -0.70% | 4.22 | 4.29 | 363196 | 15461.25 | 0.83% |
| 2025-02-24 | 4.35 | 4.28 | -0.08 | -1.83% | 4.26 | 4.37 | 527920 | 22688.59 | 1.20% |
| 2025-02-21 | 4.34 | 4.36 | 0.04 | 0.93% | 4.31 | 4.42 | 511036 | 22279.00 | 1.16% |
| 2025-02-20 | 4.29 | 4.32 | 0.03 | 0.70% | 4.27 | 4.35 | 445725 | 19235.06 | 1.01% |
| 2025-02-19 | 4.22 | 4.29 | 0.05 | 1.18% | 4.21 | 4.30 | 394428 | 16806.46 | 0.90% |
| 2025-02-18 | 4.32 | 4.24 | -0.07 | -1.62% | 4.22 | 4.40 | 602627 | 26012.00 | 1.37% |
| 2025-02-17 | 4.33 | 4.31 | -0.02 | -0.46% | 4.28 | 4.36 | 482990 | 20852.28 | 1.10% |
| 2025-02-14 | 4.33 | 4.33 | -0.01 | -0.23% | 4.31 | 4.37 | 273946 | 11883.83 | 0.62% |
| 2025-02-13 | 4.35 | 4.34 | -0.01 | -0.23% | 4.33 | 4.39 | 410433 | 17906.64 | 0.93% |
| 2025-02-12 | 4.30 | 4.35 | 0.03 | 0.69% | 4.28 | 4.35 | 304657 | 13152.73 | 0.69% |
| 2025-02-11 | 4.35 | 4.32 | -0.03 | -0.69% | 4.26 | 4.36 | 364691 | 15679.46 | 0.83% |
| 2025-02-10 | 4.34 | 4.35 | 0.03 | 0.69% | 4.31 | 4.36 | 363079 | 15755.04 | 0.83% |
| 2025-02-07 | 4.19 | 4.32 | 0.12 | 2.86% | 4.19 | 4.34 | 531710 | 22775.56 | 1.21% |
| 2025-02-06 | 4.14 | 4.20 | 0.05 | 1.20% | 4.09 | 4.21 | 396065 | 16486.97 | 0.90% |
| 2025-02-05 | 4.16 | 4.15 | 0.03 | 0.73% | 4.11 | 4.17 | 283392 | 11723.16 | 0.64% |
| 2025-01-27 | 4.19 | 4.12 | -0.04 | -0.96% | 4.11 | 4.24 | 285649 | 11885.48 | 0.65% |
| 2025-01-24 | 4.10 | 4.16 | 0.05 | 1.22% | 4.07 | 4.16 | 323331 | 13348.56 | 0.74% |
| 2025-01-23 | 4.12 | 4.11 | 0.03 | 0.74% | 4.10 | 4.21 | 457127 | 19010.16 | 1.04% |
| 2025-01-22 | 4.15 | 4.08 | -0.15 | -3.55% | 4.06 | 4.15 | 544821 | 22250.35 | 1.24% |
| 2025-01-21 | 4.31 | 4.23 | -0.07 | -1.63% | 4.19 | 4.33 | 340806 | 14416.99 | 0.78% |
| 2025-01-20 | 4.31 | 4.30 | 0.02 | 0.47% | 4.26 | 4.33 | 280169 | 12062.71 | 0.64% |
| 2025-01-17 | 4.31 | 4.28 | -0.06 | -1.38% | 4.26 | 4.33 | 314836 | 13503.76 | 0.72% |
| 2025-01-16 | 4.33 | 4.34 | 0.02 | 0.46% | 4.31 | 4.41 | 311980 | 13586.95 | 0.71% |
| 2025-01-15 | 4.33 | 4.32 | -0.04 | -0.92% | 4.27 | 4.36 | 311313 | 13404.20 | 0.71% |
| 2025-01-14 | 4.27 | 4.36 | 0.10 | 2.35% | 4.25 | 4.38 | 388243 | 16767.90 | 0.88% |
| 2025-01-13 | 4.19 | 4.26 | 0.03 | 0.71% | 4.12 | 4.28 | 305292 | 12887.02 | 0.69% |
| 2025-01-10 | 4.36 | 4.23 | -0.13 | -2.98% | 4.23 | 4.40 | 319337 | 13735.87 | 0.73% |
| 2025-01-09 | 4.38 | 4.36 | -0.06 | -1.36% | 4.34 | 4.41 | 291807 | 12758.67 | 0.66% |
| 2025-01-08 | 4.49 | 4.42 | -0.09 | -2.00% | 4.32 | 4.50 | 502063 | 22107.39 | 1.14% |
| 2025-01-07 | 4.37 | 4.51 | 0.16 | 3.68% | 4.34 | 4.61 | 717113 | 32165.34 | 1.63% |
| 2025-01-06 | 4.27 | 4.35 | 0.05 | 1.16% | 4.24 | 4.37 | 399435 | 17269.70 | 0.91% |
| 2025-01-03 | 4.38 | 4.30 | -0.07 | -1.60% | 4.28 | 4.44 | 540524 | 23525.67 | 1.23% |
| 2025-01-02 | 4.51 | 4.37 | -0.14 | -3.10% | 4.32 | 4.55 | 580429 | 25772.88 | 1.35% |
| 2024-12-31 | 4.73 | 4.51 | -0.10 | -2.17% | 4.51 | 4.76 | 566484 | 26186.67 | 1.32% |
| 2024-12-30 | 4.65 | 4.61 | -0.05 | -1.07% | 4.56 | 4.66 | 331341 | 15222.13 | 0.77% |
| 2024-12-27 | 4.62 | 4.66 | 0.01 | 0.22% | 4.61 | 4.70 | 378244 | 17642.18 | 0.88% |
| 2024-12-26 | 4.63 | 4.65 | 0.03 | 0.65% | 4.62 | 4.67 | 292219 | 13574.46 | 0.68% |
| 2024-12-25 | 4.71 | 4.62 | -0.09 | -1.91% | 4.60 | 4.72 | 365517 | 16949.88 | 0.85% |
| 2024-12-24 | 4.67 | 4.71 | 0.03 | 0.64% | 4.64 | 4.73 | 370928 | 17381.14 | 0.86% |
| 2024-12-23 | 4.80 | 4.68 | -0.14 | -2.90% | 4.67 | 4.83 | 494555 | 23410.47 | 1.15% |
| 2024-12-20 | 4.85 | 4.82 | -0.05 | -1.03% | 4.80 | 4.88 | 410570 | 19795.18 | 0.95% |
| 2024-12-19 | 4.93 | 4.87 | -0.11 | -2.21% | 4.82 | 4.96 | 610256 | 29731.39 | 1.42% |
| 2024-12-18 | 4.91 | 4.98 | 0.05 | 1.01% | 4.90 | 5.09 | 610105 | 30573.75 | 1.42% |
| 2024-12-17 | 5.02 | 4.93 | -0.09 | -1.79% | 4.92 | 5.11 | 679712 | 33827.93 | 1.58% |
| 2024-12-16 | 5.05 | 5.02 | -0.04 | -0.79% | 4.99 | 5.10 | 449546 | 22650.52 | 1.04% |
| 2024-12-13 | 5.15 | 5.06 | -0.10 | -1.94% | 5.05 | 5.15 | 704291 | 35825.73 | 1.64% |
| 2024-12-12 | 5.18 | 5.16 | -0.01 | -0.19% | 5.12 | 5.19 | 477703 | 24610.35 | 1.11% |
| 2024-12-11 | 5.09 | 5.17 | 0.06 | 1.17% | 5.08 | 5.19 | 572228 | 29497.78 | 1.33% |
| 2024-12-10 | 5.26 | 5.11 | -0.03 | -0.58% | 5.09 | 5.28 | 788075 | 40861.89 | 1.83% |
| 2024-12-09 | 5.14 | 5.14 | 0.00 | 0.00% | 5.11 | 5.22 | 689187 | 35597.48 | 1.60% |
| 2024-12-06 | 5.08 | 5.14 | 0.02 | 0.39% | 5.05 | 5.18 | 725190 | 37116.91 | 1.68% |
| 2024-12-05 | 5.07 | 5.12 | 0.10 | 1.99% | 5.05 | 5.15 | 748247 | 38303.97 | 1.74% |
| 2024-12-04 | 5.07 | 5.02 | -0.05 | -0.99% | 4.99 | 5.12 | 563520 | 28471.61 | 1.31% |
| 2024-12-03 | 5.04 | 5.07 | 0.03 | 0.60% | 4.97 | 5.09 | 541817 | 27302.01 | 1.26% |
| 2024-12-02 | 4.88 | 5.04 | 0.16 | 3.28% | 4.87 | 5.08 | 872435 | 43757.17 | 2.03% |
| 2024-11-29 | 4.82 | 4.88 | 0.05 | 1.04% | 4.76 | 4.90 | 538566 | 26095.79 | 1.25% |
| 2024-11-28 | 4.86 | 4.83 | -0.04 | -0.82% | 4.83 | 4.88 | 399152 | 19405.09 | 0.93% |
深证大盘股票行情在线 K线走势图
