美能能源 (001299) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	13.03	12.87	-0.03	-0.23%	12.76	13.03	44556	5734	6.81%
2025-09-15	13.32	12.90	-0.43	-3.23%	12.81	13.49	119035	15709	18.19%
2025-09-12	13.30	13.33	0.01	0.08%	13.21	13.50	64659	8630	9.88%
2025-09-11	13.00	13.32	0.25	1.91%	12.86	13.38	59516	7845	9.10%
2025-09-10	13.15	13.07	-0.08	-0.61%	12.88	13.16	62398	8121	9.54%
2025-09-09	12.95	13.15	0.22	1.70%	12.74	13.17	66501	8659	10.16%
2025-09-08	12.70	12.93	0.31	2.46%	12.58	13.03	49061	6310	7.50%
2025-09-05	12.49	12.62	0.12	0.96%	12.30	12.63	32396	4052	4.95%
2025-09-04	12.35	12.50	0.18	1.46%	12.17	12.56	35635	4423	5.45%
2025-09-03	12.54	12.32	-0.22	-1.75%	12.19	12.66	29292	3630	4.48%
2025-09-02	12.63	12.54	-0.10	-0.79%	12.38	12.65	29790	3721	4.55%
2025-09-01	12.56	12.64	0.08	0.64%	12.45	12.65	42690	5363	6.52%
2025-08-29	12.37	12.56	0.16	1.29%	12.35	12.59	41328	5157	6.32%
2025-08-28	12.16	12.40	0.20	1.64%	11.86	12.40	49163	5976	7.51%
2025-08-27	12.51	12.20	-0.28	-2.24%	12.16	12.65	40794	5038	6.23%
2025-08-26	12.54	12.48	-0.05	-0.40%	12.43	12.61	27385	3430	4.19%
2025-08-25	12.31	12.53	0.18	1.46%	12.31	12.60	41853	5211	6.40%
2025-08-22	12.53	12.35	-0.11	-0.88%	12.20	12.53	37079	4565	5.67%
2025-08-21	12.50	12.46	0.01	0.08%	12.38	12.57	29401	3665	4.49%
2025-08-20	12.48	12.45	-0.02	-0.16%	12.38	12.50	22994	2856	3.51%
2025-08-19	12.41	12.47	0.13	1.05%	12.20	12.56	35043	4354	5.36%
2025-08-18	12.40	12.34	-0.03	-0.24%	12.30	12.55	36812	4563	5.63%
2025-08-15	12.29	12.37	0.08	0.65%	12.23	12.43	27737	3425	4.24%
2025-08-14	12.53	12.29	-0.24	-1.92%	12.26	12.65	41876	5202	6.40%
2025-08-13	12.69	12.53	-0.17	-1.34%	12.48	12.79	43042	5405	6.58%
2025-08-12	12.65	12.70	0.07	0.55%	12.64	12.80	31917	4054	4.88%
2025-08-11	12.73	12.63	-0.09	-0.71%	12.62	12.83	39380	4984	6.02%
2025-08-08	12.70	12.72	0.03	0.24%	12.57	12.92	48227	6129	7.37%
2025-08-07	12.61	12.69	0.03	0.24%	12.56	12.75	35651	4516	5.45%
2025-08-06	12.58	12.66	0.04	0.32%	12.48	12.69	45140	5680	6.90%
2025-08-05	12.83	12.62	-0.09	-0.71%	12.55	12.89	75247	9516	11.50%
2025-08-04	12.36	12.71	0.35	2.83%	12.24	12.93	102190	12947	15.62%
2025-08-01	12.16	12.36	0.13	1.06%	12.10	12.41	66943	8230	10.23%
2025-07-31	12.19	12.23	0.14	1.16%	12.07	12.55	83667	10254	12.79%
2025-07-30	12.08	12.09	0.08	0.67%	11.90	12.12	33570	4038	5.13%
2025-07-29	11.98	12.01	0.00	0.00%	11.85	12.08	23946	2860	3.66%
2025-07-28	11.89	12.01	0.11	0.92%	11.85	12.05	30064	3601	4.59%
2025-07-25	11.79	11.90	0.16	1.36%	11.67	11.90	28864	3409	4.41%
2025-07-24	11.69	11.74	0.04	0.34%	11.66	11.79	25767	3024	3.94%
2025-07-23	11.86	11.70	-0.12	-1.02%	11.69	11.87	22529	2648	3.44%
2025-07-22	11.80	11.82	0.03	0.25%	11.72	11.85	20982	2469	3.21%
2025-07-21	11.74	11.79	0.13	1.11%	11.64	11.83	31582	3714	4.83%
2025-07-18	11.66	11.66	0.03	0.26%	11.57	11.74	15841	1841	2.42%
2025-07-17	11.70	11.63	-0.03	-0.26%	11.61	11.76	18143	2115	2.77%
2025-07-16	11.62	11.66	0.03	0.26%	11.54	11.67	18585	2160	2.84%
2025-07-15	11.77	11.63	-0.15	-1.27%	11.47	11.77	32645	3771	4.99%
2025-07-14	11.50	11.78	0.22	1.90%	11.48	11.79	38943	4559	5.95%
2025-07-11	11.52	11.56	0.03	0.26%	11.42	11.58	28427	3272	4.34%
2025-07-10	11.54	11.53	0.03	0.26%	11.40	11.59	20836	2391	3.18%
2025-07-09	11.54	11.50	-0.03	-0.26%	11.46	11.60	24659	2840	3.77%
2025-07-08	11.49	11.53	0.07	0.61%	11.43	11.61	40309	4640	6.16%
2025-07-07	11.19	11.46	0.30	2.69%	11.11	11.47	46337	5253	7.08%
2025-07-04	11.26	11.16	-0.10	-0.89%	11.15	11.30	22180	2488	3.39%
2025-07-03	11.27	11.26	0.04	0.36%	11.17	11.27	22408	2516	3.42%
2025-07-02	11.17	11.22	0.02	0.18%	11.14	11.23	24762	2769	3.78%
2025-07-01	11.26	11.20	-0.04	-0.36%	11.14	11.36	28436	3185	4.35%
2025-06-30	10.97	11.24	0.29	2.65%	10.97	11.25	51421	5730	7.86%
2025-06-27	11.01	10.95	-0.04	-0.36%	10.92	11.03	26691	2924	4.08%
2025-06-26	11.01	10.99	-0.04	-0.36%	10.93	11.04	35552	3903	5.43%
2025-06-25	11.16	11.03	-0.07	-0.63%	10.99	11.18	45329	5012	6.93%
2025-06-24	11.01	11.10	-0.22	-1.94%	10.80	11.16	74115	8187	11.33%
2025-06-23	11.22	11.32	0.19	1.71%	11.10	11.38	66800	7525	10.21%
2025-06-20	11.18	11.13	-0.28	-2.45%	11.02	11.42	74530	8307	11.39%
2025-06-19	11.27	11.41	0.03	0.26%	11.06	11.60	109043	12340	16.67%
2025-06-18	11.96	11.38	-0.20	-1.73%	11.24	12.19	120858	13948	18.47%
2025-06-17	11.23	11.58	0.35	3.12%	11.08	11.99	123885	14265	18.93%
2025-06-16	11.32	11.23	-0.11	-0.97%	11.18	11.45	55486	6275	8.48%
2025-06-13	11.24	11.34	0.11	0.98%	11.23	11.50	65765	7465	10.05%
2025-06-12	11.21	11.23	0.01	0.09%	11.12	11.31	22344	2501	3.41%
2025-06-11	11.18	11.22	0.02	0.18%	11.14	11.33	22417	2519	3.43%
2025-06-10	11.27	11.20	-0.07	-0.62%	11.10	11.45	44503	5001	6.80%
2025-06-09	11.03	11.27	0.24	2.18%	11.01	11.50	74874	8433	11.44%