美锦能源(000723)股票行情 美锦能源股票行情 000723股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 4.61 | 4.51 | -0.11 | -2.38% | 4.49 | 4.62 | 601538 | 27342.52 | 1.37% |
| 2025-08-13 | 4.63 | 4.62 | -0.03 | -0.65% | 4.61 | 4.65 | 462919 | 21408.88 | 1.05% |
| 2025-08-12 | 4.64 | 4.65 | 0.03 | 0.65% | 4.60 | 4.66 | 503358 | 23322.75 | 1.14% |
| 2025-08-11 | 4.60 | 4.62 | 0.02 | 0.43% | 4.58 | 4.63 | 364566 | 16792.67 | 0.83% |
| 2025-08-08 | 4.60 | 4.60 | -0.01 | -0.22% | 4.56 | 4.63 | 338953 | 15548.51 | 0.77% |
| 2025-08-07 | 4.62 | 4.61 | -0.03 | -0.65% | 4.55 | 4.64 | 415022 | 19084.70 | 0.94% |
| 2025-08-06 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.66 | 458946 | 21221.99 | 1.04% |
| 2025-08-05 | 4.59 | 4.62 | 0.03 | 0.65% | 4.56 | 4.63 | 400569 | 18368.22 | 0.91% |
| 2025-08-04 | 4.54 | 4.59 | 0.02 | 0.44% | 4.51 | 4.60 | 323200 | 14740.81 | 0.74% |
| 2025-08-01 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.59 | 357350 | 16320.22 | 0.81% |
| 2025-07-31 | 4.66 | 4.56 | -0.12 | -2.56% | 4.53 | 4.67 | 715999 | 32794.29 | 1.63% |
| 2025-07-30 | 4.77 | 4.68 | -0.06 | -1.27% | 4.66 | 4.79 | 665115 | 31456.26 | 1.51% |
| 2025-07-29 | 4.72 | 4.74 | -0.01 | -0.21% | 4.66 | 4.74 | 681815 | 32024.10 | 1.55% |
| 2025-07-28 | 4.75 | 4.75 | -0.07 | -1.45% | 4.69 | 4.79 | 644885 | 30578.35 | 1.47% |
| 2025-07-25 | 4.89 | 4.82 | -0.06 | -1.23% | 4.82 | 4.97 | 888137 | 43255.91 | 2.02% |
| 2025-07-24 | 4.82 | 4.88 | 0.04 | 0.83% | 4.77 | 4.91 | 1025518 | 49716.62 | 2.33% |
| 2025-07-23 | 5.08 | 4.84 | -0.11 | -2.22% | 4.82 | 5.09 | 1517720 | 74607.23 | 3.45% |
| 2025-07-22 | 4.77 | 4.95 | 0.20 | 4.21% | 4.68 | 5.07 | 2079254 | 101454.71 | 4.73% |
| 2025-07-21 | 4.65 | 4.75 | 0.10 | 2.15% | 4.65 | 4.82 | 890219 | 42149.45 | 2.02% |
| 2025-07-18 | 4.67 | 4.65 | 0.02 | 0.43% | 4.64 | 4.79 | 967449 | 45511.39 | 2.20% |
| 2025-07-17 | 4.61 | 4.63 | 0.02 | 0.43% | 4.58 | 4.63 | 586766 | 27022.62 | 1.33% |
| 2025-07-16 | 4.61 | 4.61 | -0.01 | -0.22% | 4.58 | 4.65 | 561623 | 25887.98 | 1.28% |
| 2025-07-15 | 4.71 | 4.62 | -0.13 | -2.74% | 4.58 | 4.73 | 1083329 | 50153.91 | 2.46% |
| 2025-07-14 | 4.77 | 4.75 | -0.07 | -1.45% | 4.69 | 4.83 | 1462317 | 69518.28 | 3.33% |
| 2025-07-11 | 4.89 | 4.82 | -0.17 | -3.41% | 4.76 | 4.89 | 2558258 | 123367.77 | 5.82% |
| 2025-07-10 | 4.62 | 4.99 | 0.45 | 9.91% | 4.59 | 4.99 | 3534694 | 173684.20 | 8.04% |
| 2025-07-09 | 4.51 | 4.54 | 0.16 | 3.65% | 4.51 | 4.70 | 1524018 | 69747.09 | 3.47% |
| 2025-07-08 | 4.33 | 4.38 | 0.04 | 0.92% | 4.31 | 4.39 | 390575 | 17019.01 | 0.89% |
| 2025-07-07 | 4.34 | 4.34 | -0.01 | -0.23% | 4.32 | 4.36 | 266254 | 11546.46 | 0.61% |
| 2025-07-04 | 4.39 | 4.35 | -0.04 | -0.91% | 4.34 | 4.42 | 372868 | 16326.77 | 0.85% |
| 2025-07-03 | 4.38 | 4.39 | 0.00 | 0.00% | 4.33 | 4.41 | 445600 | 19471.30 | 1.01% |
| 2025-07-02 | 4.30 | 4.39 | 0.09 | 2.09% | 4.27 | 4.41 | 710249 | 30892.35 | 1.62% |
| 2025-07-01 | 4.32 | 4.30 | -0.02 | -0.46% | 4.27 | 4.33 | 263757 | 11324.07 | 0.60% |
| 2025-06-30 | 4.31 | 4.32 | 0.01 | 0.23% | 4.30 | 4.33 | 323635 | 13972.34 | 0.74% |
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
