美能能源(001299)股票行情 美能能源股票行情 001299股票行情_爱股网
美能能源(001299)股票行情
美能能源(001299)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 | 12.52 | 12.26 | -0.32 | -2.54% | 12.10 | 12.55 | 54268 | 6650.60 | 8.29% |
| 2025-10-24 | 12.75 | 12.58 | -0.09 | -0.71% | 12.48 | 12.75 | 30033 | 3766.25 | 4.59% |
| 2025-10-23 | 12.63 | 12.67 | 0.12 | 0.96% | 12.43 | 12.72 | 29567 | 3732.92 | 4.52% |
| 2025-10-22 | 12.68 | 12.55 | -0.15 | -1.18% | 12.52 | 12.75 | 28344 | 3570.44 | 4.33% |
| 2025-10-21 | 12.73 | 12.70 | 0.04 | 0.32% | 12.46 | 12.73 | 43814 | 5521.00 | 6.70% |
| 2025-10-20 | 12.46 | 12.66 | 0.29 | 2.34% | 12.31 | 12.69 | 62702 | 7884.70 | 9.58% |
| 2025-10-17 | 12.35 | 12.37 | 0.05 | 0.41% | 12.20 | 12.53 | 33130 | 4104.64 | 5.06% |
| 2025-10-16 | 12.49 | 12.32 | -0.10 | -0.81% | 12.21 | 12.49 | 26435 | 3248.40 | 4.04% |
| 2025-10-15 | 12.30 | 12.42 | 0.14 | 1.14% | 12.17 | 12.43 | 26361 | 3245.38 | 4.03% |
| 2025-10-14 | 12.29 | 12.28 | 0.11 | 0.90% | 12.16 | 12.34 | 25774 | 3158.29 | 3.94% |
| 2025-10-13 | 12.16 | 12.17 | -0.09 | -0.73% | 11.75 | 12.25 | 27568 | 3323.50 | 4.21% |
| 2025-10-10 | 11.94 | 12.26 | 0.27 | 2.25% | 11.88 | 12.39 | 43688 | 5353.98 | 6.68% |
| 2025-10-09 | 11.90 | 11.99 | 0.10 | 0.84% | 11.86 | 12.29 | 25900 | 3098.60 | 3.96% |
| 2025-09-30 | 12.01 | 11.89 | -0.14 | -1.16% | 11.89 | 12.18 | 19657 | 2355.90 | 3.00% |
| 2025-09-29 | 11.99 | 12.03 | 0.03 | 0.25% | 11.80 | 12.19 | 30080 | 3612.78 | 4.60% |
| 2025-09-26 | 11.97 | 12.00 | 0.03 | 0.25% | 11.88 | 12.15 | 20155 | 2423.96 | 3.08% |
| 2025-09-25 | 12.28 | 11.97 | -0.32 | -2.60% | 11.92 | 12.33 | 27261 | 3296.14 | 4.17% |
| 2025-09-24 | 12.17 | 12.29 | 0.11 | 0.90% | 11.90 | 12.38 | 29896 | 3672.15 | 4.57% |
| 2025-09-23 | 12.19 | 12.18 | 0.03 | 0.25% | 11.79 | 12.26 | 33071 | 3972.26 | 5.05% |
| 2025-09-22 | 12.51 | 12.30 | -0.20 | -1.60% | 12.20 | 12.52 | 32378 | 3980.80 | 4.95% |
| 2025-09-19 | 12.37 | 12.50 | 0.15 | 1.21% | 12.30 | 12.56 | 42653 | 5311.41 | 6.52% |
| 2025-09-18 | 12.80 | 12.35 | -0.45 | -3.52% | 12.30 | 12.89 | 63106 | 7938.55 | 9.64% |
| 2025-09-17 | 12.87 | 12.80 | -0.07 | -0.54% | 12.79 | 12.99 | 33899 | 4359.86 | 5.18% |
| 2025-09-16 | 13.03 | 12.87 | -0.03 | -0.23% | 12.76 | 13.03 | 44556 | 5734.97 | 6.81% |
| 2025-09-15 | 13.32 | 12.90 | -0.43 | -3.23% | 12.81 | 13.49 | 119035 | 15709.48 | 18.19% |
| 2025-09-12 | 13.30 | 13.33 | 0.01 | 0.08% | 13.21 | 13.50 | 64659 | 8630.24 | 9.88% |
| 2025-09-11 | 13.00 | 13.32 | 0.25 | 1.91% | 12.86 | 13.38 | 59516 | 7845.59 | 9.10% |
| 2025-09-10 | 13.15 | 13.07 | -0.08 | -0.61% | 12.88 | 13.16 | 62398 | 8121.90 | 9.54% |
| 2025-09-09 | 12.95 | 13.15 | 0.22 | 1.70% | 12.74 | 13.17 | 66501 | 8659.61 | 10.16% |
| 2025-09-08 | 12.70 | 12.93 | 0.31 | 2.46% | 12.58 | 13.03 | 49061 | 6310.41 | 7.50% |
| 2025-09-05 | 12.49 | 12.62 | 0.12 | 0.96% | 12.30 | 12.63 | 32396 | 4052.16 | 4.95% |
| 2025-09-04 | 12.35 | 12.50 | 0.18 | 1.46% | 12.17 | 12.56 | 35635 | 4423.11 | 5.45% |
| 2025-09-03 | 12.54 | 12.32 | -0.22 | -1.75% | 12.19 | 12.66 | 29292 | 3630.84 | 4.48% |
| 2025-09-02 | 12.63 | 12.54 | -0.10 | -0.79% | 12.38 | 12.65 | 29790 | 3721.08 | 4.55% |
| 2025-09-01 | 12.56 | 12.64 | 0.08 | 0.64% | 12.45 | 12.65 | 42690 | 5363.53 | 6.52% |
| 2025-08-29 | 12.37 | 12.56 | 0.16 | 1.29% | 12.35 | 12.59 | 41328 | 5157.70 | 6.32% |
| 2025-08-28 | 12.16 | 12.40 | 0.20 | 1.64% | 11.86 | 12.40 | 49163 | 5976.40 | 7.51% |
| 2025-08-27 | 12.51 | 12.20 | -0.28 | -2.24% | 12.16 | 12.65 | 40794 | 5038.87 | 6.23% |
| 2025-08-26 | 12.54 | 12.48 | -0.05 | -0.40% | 12.43 | 12.61 | 27385 | 3430.87 | 4.19% |
| 2025-08-25 | 12.31 | 12.53 | 0.18 | 1.46% | 12.31 | 12.60 | 41853 | 5211.59 | 6.40% |
| 2025-08-22 | 12.53 | 12.35 | -0.11 | -0.88% | 12.20 | 12.53 | 37079 | 4565.29 | 5.67% |
| 2025-08-21 | 12.50 | 12.46 | 0.01 | 0.08% | 12.38 | 12.57 | 29401 | 3665.00 | 4.49% |
| 2025-08-20 | 12.48 | 12.45 | -0.02 | -0.16% | 12.38 | 12.50 | 22994 | 2856.68 | 3.51% |
| 2025-08-19 | 12.41 | 12.47 | 0.13 | 1.05% | 12.20 | 12.56 | 35043 | 4354.01 | 5.36% |
| 2025-08-18 | 12.40 | 12.34 | -0.03 | -0.24% | 12.30 | 12.55 | 36812 | 4563.55 | 5.63% |
| 2025-08-15 | 12.29 | 12.37 | 0.08 | 0.65% | 12.23 | 12.43 | 27737 | 3425.69 | 4.24% |
| 2025-08-14 | 12.53 | 12.29 | -0.24 | -1.92% | 12.26 | 12.65 | 41876 | 5202.05 | 6.40% |
| 2025-08-13 | 12.69 | 12.53 | -0.17 | -1.34% | 12.48 | 12.79 | 43042 | 5405.86 | 6.58% |
| 2025-08-12 | 12.65 | 12.70 | 0.07 | 0.55% | 12.64 | 12.80 | 31917 | 4054.00 | 4.88% |
| 2025-08-11 | 12.73 | 12.63 | -0.09 | -0.71% | 12.62 | 12.83 | 39380 | 4984.42 | 6.02% |
| 2025-08-08 | 12.70 | 12.72 | 0.03 | 0.24% | 12.57 | 12.92 | 48227 | 6129.83 | 7.37% |
| 2025-08-07 | 12.61 | 12.69 | 0.03 | 0.24% | 12.56 | 12.75 | 35651 | 4516.11 | 5.45% |
| 2025-08-06 | 12.58 | 12.66 | 0.04 | 0.32% | 12.48 | 12.69 | 45140 | 5680.62 | 6.90% |
| 2025-08-05 | 12.83 | 12.62 | -0.09 | -0.71% | 12.55 | 12.89 | 75247 | 9516.87 | 11.50% |
| 2025-08-04 | 12.36 | 12.71 | 0.35 | 2.83% | 12.24 | 12.93 | 102190 | 12947.17 | 15.62% |
| 2025-08-01 | 12.16 | 12.36 | 0.13 | 1.06% | 12.10 | 12.41 | 66943 | 8230.54 | 10.23% |
| 2025-07-31 | 12.19 | 12.23 | 0.14 | 1.16% | 12.07 | 12.55 | 83667 | 10254.57 | 12.79% |
| 2025-07-30 | 12.08 | 12.09 | 0.08 | 0.67% | 11.90 | 12.12 | 33570 | 4038.51 | 5.13% |
| 2025-07-29 | 11.98 | 12.01 | 0.00 | 0.00% | 11.85 | 12.08 | 23946 | 2860.71 | 3.66% |
| 2025-07-28 | 11.89 | 12.01 | 0.11 | 0.92% | 11.85 | 12.05 | 30064 | 3601.53 | 4.59% |
| 2025-07-25 | 11.79 | 11.90 | 0.16 | 1.36% | 11.67 | 11.90 | 28864 | 3409.21 | 4.41% |
| 2025-07-24 | 11.69 | 11.74 | 0.04 | 0.34% | 11.66 | 11.79 | 25767 | 3024.28 | 3.94% |
| 2025-07-23 | 11.86 | 11.70 | -0.12 | -1.02% | 11.69 | 11.87 | 22529 | 2648.38 | 3.44% |
| 2025-07-22 | 11.80 | 11.82 | 0.03 | 0.25% | 11.72 | 11.85 | 20982 | 2469.77 | 3.21% |
| 2025-07-21 | 11.74 | 11.79 | 0.13 | 1.11% | 11.64 | 11.83 | 31582 | 3714.40 | 4.83% |
| 2025-07-18 | 11.66 | 11.66 | 0.03 | 0.26% | 11.57 | 11.74 | 15841 | 1841.92 | 2.42% |
| 2025-07-17 | 11.70 | 11.63 | -0.03 | -0.26% | 11.61 | 11.76 | 18143 | 2115.43 | 2.77% |
| 2025-07-16 | 11.62 | 11.66 | 0.03 | 0.26% | 11.54 | 11.67 | 18585 | 2160.16 | 2.84% |
| 2025-07-15 | 11.77 | 11.63 | -0.15 | -1.27% | 11.47 | 11.77 | 32645 | 3771.91 | 4.99% |
| 2025-07-14 | 11.50 | 11.78 | 0.22 | 1.90% | 11.48 | 11.79 | 38943 | 4559.90 | 5.95% |
| 2025-07-11 | 11.52 | 11.56 | 0.03 | 0.26% | 11.42 | 11.58 | 28427 | 3272.87 | 4.34% |
| 2025-07-10 | 11.54 | 11.53 | 0.03 | 0.26% | 11.40 | 11.59 | 20836 | 2391.54 | 3.18% |
| 2025-07-09 | 11.54 | 11.50 | -0.03 | -0.26% | 11.46 | 11.60 | 24659 | 2840.05 | 3.77% |
| 2025-07-08 | 11.49 | 11.53 | 0.07 | 0.61% | 11.43 | 11.61 | 40309 | 4640.93 | 6.16% |
| 2025-07-07 | 11.19 | 11.46 | 0.30 | 2.69% | 11.11 | 11.47 | 46337 | 5253.46 | 7.08% |
| 2025-07-04 | 11.26 | 11.16 | -0.10 | -0.89% | 11.15 | 11.30 | 22180 | 2488.02 | 3.39% |
| 2025-07-03 | 11.27 | 11.26 | 0.04 | 0.36% | 11.17 | 11.27 | 22408 | 2516.86 | 3.42% |
| 2025-07-02 | 11.17 | 11.22 | 0.02 | 0.18% | 11.14 | 11.23 | 24762 | 2769.24 | 3.78% |
| 2025-07-01 | 11.26 | 11.20 | -0.04 | -0.36% | 11.14 | 11.36 | 28436 | 3185.23 | 4.35% |
| 2025-06-30 | 10.97 | 11.24 | 0.29 | 2.65% | 10.97 | 11.25 | 51421 | 5730.57 | 7.86% |
深证大盘股票行情在线 K线走势图
美能能源(001299)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
