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
2026-05-06	10.85	11.11	0.17	1.55%	10.63	11.16	108889	11863	3.85%
2026-04-30	11.41	10.94	-0.45	-3.95%	10.90	11.45	125265	13839	4.43%
2026-04-29	11.24	11.39	-0.28	-2.40%	11.20	11.50	133738	15184	4.73%
2026-04-28	14.90	15.61	0.65	4.34%	14.74	15.66	162771	24931	7.45%
2026-04-27	14.92	14.96	0.09	0.61%	14.60	14.99	82275	12199	3.77%
2026-04-24	15.10	14.87	-0.41	-2.68%	14.65	15.13	119086	17751	5.45%
2026-04-23	14.58	15.28	0.83	5.74%	14.53	15.28	188731	28114	8.64%
2026-04-22	14.70	14.45	-0.32	-2.17%	14.42	14.75	100630	14628	4.61%
2026-04-21	14.75	14.77	-0.12	-0.81%	14.49	14.82	104036	15225	4.76%
2026-04-20	14.82	14.89	0.03	0.20%	14.58	14.90	143374	21135	6.56%
2026-04-17	14.88	14.86	-0.52	-3.38%	14.68	15.07	206790	30654	9.47%
2026-04-16	15.98	15.38	-1.31	-7.85%	15.02	16.20	317341	48588	14.53%
2026-04-15	18.36	16.69	-1.85	-9.98%	16.69	19.10	383009	66991	17.54%
2026-04-14	17.00	18.54	1.69	10.03%	17.00	18.54	211310	38320	9.68%
2026-04-13	15.35	16.85	1.53	9.99%	15.10	16.85	222814	36223	10.20%
2026-04-10	13.90	15.32	1.39	9.98%	13.83	15.32	141360	20926	6.47%
2026-04-09	13.55	13.93	0.37	2.73%	13.45	13.96	57359	7862	2.63%
2026-04-08	13.46	13.56	0.15	1.12%	13.30	13.57	42933	5773	1.97%
2026-04-07	13.13	13.41	0.28	2.13%	12.92	13.52	39380	5255	1.80%
2026-04-03	13.79	13.13	-0.79	-5.68%	13.09	13.86	62473	8328	2.86%
2026-04-02	13.66	13.92	0.22	1.61%	13.65	14.02	58859	8176	2.70%
2026-04-01	13.80	13.70	0.07	0.51%	13.67	13.94	44844	6186	2.05%
2026-03-31	13.62	13.63	0.11	0.81%	13.55	13.84	46838	6414	2.14%
2026-03-30	13.63	13.52	-0.11	-0.81%	13.36	13.90	33312	4507	1.53%
2026-03-27	13.26	13.63	0.26	1.94%	13.20	13.64	35629	4821	1.63%
2026-03-26	13.35	13.37	0.00	0.00%	13.24	13.47	29238	3901	1.34%
2026-03-25	13.30	13.37	0.15	1.13%	13.10	13.45	41790	5573	1.91%
2026-03-24	12.73	13.22	0.57	4.51%	12.66	13.22	58116	7537	2.66%
2026-03-23	13.37	12.65	-0.73	-5.46%	12.51	13.37	73213	9442	3.35%
2026-03-20	13.62	13.38	-0.55	-3.95%	13.28	13.76	72054	9690	3.30%
2026-03-19	13.75	13.93	0.34	2.50%	13.58	14.05	83183	11531	3.81%
2026-03-18	13.47	13.59	0.15	1.12%	13.37	13.61	30596	4124	1.40%
2026-03-17	13.71	13.44	-0.27	-1.97%	13.44	13.83	46529	6332	2.13%
2026-03-16	13.93	13.71	-0.25	-1.79%	13.61	14.14	52412	7222	2.40%
2026-03-13	13.92	13.96	-0.03	-0.21%	13.85	14.18	56225	7885	2.57%
2026-03-12	14.07	13.99	-0.09	-0.64%	13.90	14.18	63212	8860	2.89%
2026-03-11	13.69	14.08	0.31	2.25%	13.67	14.15	100640	14083	4.61%
2026-03-10	13.40	13.77	0.10	0.73%	13.31	13.81	102380	13945	4.69%
2026-03-09	14.45	13.67	-0.07	-0.51%	13.65	14.68	141313	19992	6.47%
2026-03-06	14.00	13.74	-0.30	-2.14%	13.50	14.05	96939	13280	4.44%
2026-03-05	14.49	14.04	-0.32	-2.23%	13.79	14.61	141779	19962	6.49%
2026-03-04	16.43	14.36	-1.11	-7.18%	14.15	16.43	243966	36184	11.17%
2026-03-03	14.26	15.47	1.41	10.03%	14.08	15.47	131889	19627	6.04%
2026-03-02	13.66	14.06	0.27	1.96%	13.60	14.27	103293	14393	4.73%
2026-02-27	13.57	13.79	0.19	1.40%	13.51	13.81	49408	6772	2.26%
2026-02-26	13.72	13.60	-0.01	-0.07%	13.44	13.78	52036	7082	2.38%
2026-02-25	13.55	13.61	0.04	0.29%	13.48	13.71	42794	5812	1.96%
2026-02-24	13.24	13.57	0.42	3.19%	13.22	13.60	57604	7766	2.64%
2026-02-13	13.44	13.15	-0.24	-1.79%	13.08	13.44	40228	5345	1.84%
2026-02-12	13.74	13.39	-0.36	-2.62%	13.39	14.00	70875	9613	3.25%
2026-02-11	13.27	13.75	0.49	3.70%	13.12	13.75	103378	13978	4.73%
2026-02-10	13.34	13.26	-0.07	-0.53%	13.15	13.40	35192	4669	1.61%
2026-02-09	13.31	13.33	0.03	0.23%	13.23	13.38	44030	5854	2.02%
2026-02-06	13.12	13.30	0.03	0.23%	13.12	13.50	47320	6318	2.17%
2026-02-05	13.30	13.27	-0.17	-1.26%	13.25	13.55	58832	7856	2.69%
2026-02-04	13.11	13.44	0.29	2.21%	13.08	13.75	129776	17552	5.94%
2026-02-03	13.01	13.15	0.13	1.00%	12.80	13.19	56227	7310	2.57%
2026-02-02	13.02	13.02	-0.15	-1.14%	12.86	13.16	53663	6985	2.46%
2026-01-30	13.01	13.17	0.03	0.23%	12.73	13.25	71800	9318	3.29%
2026-01-29	13.30	13.14	-0.32	-2.38%	13.05	13.47	88867	11744	4.07%
2026-01-28	13.04	13.46	0.40	3.06%	12.87	13.54	114992	15278	5.27%
2026-01-27	13.13	13.06	-0.28	-2.10%	12.81	13.37	75611	9825	3.46%