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 |
|---|
| 2025-12-12 | 4.69 | 4.71 | 0.03 | 0.64% | 4.68 | 4.76 | 534425 | 25238.11 | 1.22% |
| 2025-12-11 | 4.79 | 4.68 | -0.12 | -2.50% | 4.66 | 4.83 | 831520 | 39299.25 | 1.89% |
| 2025-12-10 | 4.78 | 4.80 | 0.01 | 0.21% | 4.76 | 4.84 | 507787 | 24326.12 | 1.16% |
| 2025-12-09 | 4.90 | 4.79 | -0.13 | -2.64% | 4.79 | 4.92 | 723437 | 34943.62 | 1.65% |
| 2025-12-08 | 5.00 | 4.92 | -0.09 | -1.80% | 4.90 | 5.01 | 859953 | 42409.31 | 1.96% |
| 2025-12-05 | 4.94 | 5.01 | 0.07 | 1.42% | 4.88 | 5.05 | 853966 | 42542.18 | 1.94% |
| 2025-12-04 | 5.10 | 4.94 | -0.18 | -3.52% | 4.93 | 5.12 | 1039161 | 51866.93 | 2.36% |
| 2025-12-03 | 5.13 | 5.12 | -0.05 | -0.97% | 5.08 | 5.22 | 869032 | 44663.40 | 1.98% |
| 2025-12-02 | 5.18 | 5.17 | -0.01 | -0.19% | 5.10 | 5.23 | 851300 | 43966.34 | 1.94% |
| 2025-12-01 | 5.07 | 5.18 | 0.09 | 1.77% | 5.06 | 5.30 | 1075390 | 55838.28 | 2.45% |
| 2025-11-28 | 4.93 | 5.09 | 0.14 | 2.83% | 4.92 | 5.22 | 1202836 | 61223.06 | 2.74% |
| 2025-11-27 | 5.04 | 4.95 | -0.11 | -2.17% | 4.93 | 5.06 | 833653 | 41559.78 | 1.90% |
| 2025-11-26 | 4.95 | 5.06 | 0.07 | 1.40% | 4.94 | 5.30 | 1678311 | 86175.49 | 3.82% |
| 2025-11-25 | 4.83 | 4.99 | 0.19 | 3.96% | 4.80 | 5.00 | 1373714 | 67338.75 | 3.12% |
| 2025-11-24 | 4.92 | 4.80 | -0.15 | -3.03% | 4.75 | 4.98 | 1335124 | 64517.48 | 3.04% |
| 2025-11-21 | 5.30 | 4.95 | -0.42 | -7.82% | 4.94 | 5.34 | 1867509 | 94846.57 | 4.25% |
| 2025-11-20 | 5.52 | 5.37 | -0.14 | -2.54% | 5.35 | 5.52 | 1273714 | 69015.56 | 2.90% |
| 2025-11-19 | 5.59 | 5.51 | -0.07 | -1.25% | 5.47 | 5.65 | 1648222 | 91597.54 | 3.75% |
| 2025-11-18 | 5.83 | 5.58 | -0.27 | -4.62% | 5.53 | 5.87 | 3324167 | 187486.95 | 7.56% |
| 2025-11-17 | 5.30 | 5.85 | 0.53 | 9.96% | 5.25 | 5.85 | 3760182 | 213075.30 | 8.55% |
| 2025-11-14 | 5.28 | 5.32 | 0.05 | 0.95% | 5.24 | 5.49 | 1530989 | 81913.07 | 3.48% |
| 2025-11-13 | 5.18 | 5.27 | 0.11 | 2.13% | 5.15 | 5.31 | 1146523 | 60357.92 | 2.61% |
| 2025-11-12 | 5.35 | 5.16 | -0.19 | -3.55% | 5.11 | 5.35 | 1550387 | 80607.65 | 3.53% |
| 2025-11-11 | 5.34 | 5.35 | -0.01 | -0.19% | 5.23 | 5.38 | 1338108 | 71090.70 | 3.04% |
| 2025-11-10 | 5.44 | 5.36 | -0.10 | -1.83% | 5.33 | 5.49 | 1444559 | 77766.00 | 3.29% |
| 2025-11-07 | 5.51 | 5.46 | -0.10 | -1.80% | 5.43 | 5.58 | 1691132 | 92791.98 | 3.85% |
| 2025-11-06 | 5.41 | 5.56 | 0.16 | 2.96% | 5.36 | 5.77 | 2868512 | 160364.75 | 6.52% |
| 2025-11-05 | 5.23 | 5.40 | 0.10 | 1.89% | 5.22 | 5.42 | 1942944 | 104314.35 | 4.42% |
| 2025-11-04 | 5.31 | 5.30 | -0.03 | -0.56% | 5.27 | 5.49 | 1736638 | 93160.16 | 3.95% |
| 2025-11-03 | 5.24 | 5.33 | 0.09 | 1.72% | 5.19 | 5.35 | 1697333 | 89731.90 | 3.86% |
| 2025-10-31 | 5.24 | 5.24 | 0.00 | 0.00% | 5.21 | 5.42 | 1888367 | 99925.67 | 4.30% |
| 2025-10-30 | 5.26 | 5.24 | -0.04 | -0.76% | 5.19 | 5.35 | 2943195 | 155126.48 | 6.69% |
| 2025-10-29 | 4.88 | 5.28 | 0.39 | 7.98% | 4.86 | 5.38 | 3981687 | 210185.77 | 9.06% |
| 2025-10-28 | 4.87 | 4.89 | 0.00 | 0.00% | 4.84 | 4.93 | 711745 | 34661.46 | 1.62% |
| 2025-10-27 | 4.94 | 4.89 | -0.05 | -1.01% | 4.85 | 4.96 | 948234 | 46358.75 | 2.16% |
| 2025-10-24 | 5.07 | 4.94 | -0.15 | -2.95% | 4.91 | 5.07 | 1464540 | 72795.14 | 3.33% |
| 2025-10-23 | 4.91 | 5.09 | 0.18 | 3.67% | 4.90 | 5.13 | 2192404 | 110490.77 | 4.99% |
| 2025-10-22 | 4.99 | 4.91 | -0.12 | -2.39% | 4.91 | 5.01 | 658172 | 32555.54 | 1.50% |
| 2025-10-21 | 5.00 | 5.03 | 0.02 | 0.40% | 4.90 | 5.03 | 1044728 | 52116.88 | 2.38% |
| 2025-10-20 | 4.90 | 5.01 | 0.15 | 3.09% | 4.90 | 5.03 | 1403954 | 69806.42 | 3.19% |
| 2025-10-17 | 4.99 | 4.86 | -0.14 | -2.80% | 4.86 | 5.05 | 902023 | 44570.06 | 2.05% |
| 2025-10-16 | 5.00 | 5.00 | -0.03 | -0.60% | 4.94 | 5.05 | 778806 | 38867.02 | 1.77% |
| 2025-10-15 | 5.00 | 5.03 | 0.02 | 0.40% | 4.95 | 5.07 | 884647 | 44283.91 | 2.01% |
| 2025-10-14 | 5.02 | 5.01 | 0.02 | 0.40% | 4.99 | 5.18 | 1313499 | 66675.81 | 2.99% |
| 2025-10-13 | 4.82 | 4.99 | 0.03 | 0.60% | 4.81 | 5.01 | 890343 | 43943.95 | 2.03% |
| 2025-10-10 | 4.92 | 4.96 | 0.03 | 0.61% | 4.88 | 5.03 | 1073427 | 53297.96 | 2.44% |
| 2025-10-09 | 4.72 | 4.93 | 0.21 | 4.45% | 4.71 | 4.93 | 1083816 | 52551.57 | 2.47% |
| 2025-09-30 | 4.70 | 4.72 | 0.01 | 0.21% | 4.69 | 4.75 | 414664 | 19594.61 | 0.94% |
| 2025-09-29 | 4.67 | 4.71 | 0.01 | 0.21% | 4.59 | 4.74 | 565088 | 26418.07 | 1.29% |
| 2025-09-26 | 4.65 | 4.70 | 0.03 | 0.64% | 4.64 | 4.78 | 668820 | 31562.98 | 1.52% |
| 2025-09-25 | 4.71 | 4.67 | -0.06 | -1.27% | 4.64 | 4.73 | 552836 | 25861.09 | 1.26% |
| 2025-09-24 | 4.72 | 4.73 | -0.03 | -0.63% | 4.67 | 4.75 | 536737 | 25246.03 | 1.22% |
| 2025-09-23 | 4.81 | 4.76 | -0.07 | -1.45% | 4.66 | 4.82 | 711199 | 33659.89 | 1.62% |
| 2025-09-22 | 4.84 | 4.83 | 0.00 | 0.00% | 4.76 | 4.85 | 564656 | 27130.32 | 1.28% |
| 2025-09-19 | 4.87 | 4.83 | -0.05 | -1.02% | 4.78 | 4.92 | 809074 | 39103.85 | 1.84% |
| 2025-09-18 | 4.87 | 4.88 | 0.03 | 0.62% | 4.78 | 5.02 | 1625516 | 79560.56 | 3.70% |
| 2025-09-17 | 4.80 | 4.85 | 0.03 | 0.62% | 4.75 | 4.87 | 823442 | 39638.21 | 1.87% |
| 2025-09-16 | 4.88 | 4.82 | 0.00 | 0.00% | 4.75 | 4.90 | 727927 | 35047.62 | 1.66% |
| 2025-09-15 | 4.81 | 4.82 | 0.01 | 0.21% | 4.75 | 4.85 | 729621 | 35043.39 | 1.66% |
| 2025-09-12 | 4.78 | 4.81 | 0.03 | 0.63% | 4.73 | 4.83 | 659869 | 31525.55 | 1.50% |
| 2025-09-11 | 4.77 | 4.78 | 0.00 | 0.00% | 4.71 | 4.79 | 536220 | 25451.27 | 1.22% |
| 2025-09-10 | 4.82 | 4.78 | -0.05 | -1.04% | 4.73 | 4.83 | 466326 | 22239.32 | 1.06% |
| 2025-09-09 | 4.84 | 4.83 | -0.01 | -0.21% | 4.79 | 4.90 | 603469 | 29229.29 | 1.37% |
| 2025-09-08 | 4.78 | 4.84 | 0.06 | 1.26% | 4.74 | 4.85 | 637768 | 30697.68 | 1.45% |
| 2025-09-05 | 4.67 | 4.78 | 0.11 | 2.36% | 4.65 | 4.79 | 650599 | 30852.66 | 1.48% |
| 2025-09-04 | 4.68 | 4.67 | 0.00 | 0.00% | 4.60 | 4.75 | 570782 | 26693.31 | 1.30% |
| 2025-09-03 | 4.86 | 4.67 | -0.16 | -3.31% | 4.66 | 4.87 | 620762 | 29415.03 | 1.41% |
| 2025-09-02 | 4.91 | 4.83 | -0.10 | -2.03% | 4.79 | 4.98 | 885906 | 43054.78 | 2.02% |
| 2025-09-01 | 4.80 | 4.93 | 0.12 | 2.49% | 4.78 | 4.94 | 1155526 | 56580.68 | 2.63% |
| 2025-08-29 | 4.85 | 4.81 | -0.04 | -0.82% | 4.77 | 4.95 | 1315187 | 64001.70 | 2.99% |
| 2025-08-28 | 4.60 | 4.85 | 0.25 | 5.43% | 4.51 | 4.96 | 2181586 | 104462.98 | 4.96% |
| 2025-08-27 | 4.72 | 4.60 | -0.14 | -2.95% | 4.60 | 4.73 | 708744 | 33074.87 | 1.61% |
| 2025-08-26 | 4.79 | 4.74 | -0.02 | -0.42% | 4.73 | 4.81 | 609061 | 28970.41 | 1.39% |
| 2025-08-25 | 4.74 | 4.76 | 0.05 | 1.06% | 4.71 | 4.77 | 830707 | 39401.45 | 1.89% |
| 2025-08-22 | 4.70 | 4.71 | 0.01 | 0.21% | 4.64 | 4.72 | 620754 | 29044.88 | 1.41% |
| 2025-08-21 | 4.70 | 4.70 | 0.00 | 0.00% | 4.67 | 4.72 | 526882 | 24761.68 | 1.20% |
| 2025-08-20 | 4.71 | 4.70 | -0.02 | -0.42% | 4.65 | 4.71 | 518686 | 24271.75 | 1.18% |
| 2025-08-19 | 4.63 | 4.72 | 0.10 | 2.16% | 4.60 | 4.79 | 1062619 | 50036.92 | 2.42% |
| 2025-08-18 | 4.65 | 4.62 | 0.03 | 0.65% | 4.61 | 4.68 | 694771 | 32193.83 | 1.58% |
| 2025-08-15 | 4.49 | 4.59 | 0.08 | 1.77% | 4.49 | 4.59 | 478528 | 21739.29 | 1.09% |
深证大盘股票行情在线 K线走势图
美锦能源(000723)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
