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
2025-08-01	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%
2025-06-06	10.93	11.03	0.10	0.91%	10.88	11.10	36668	4032	5.60%
2025-06-05	10.98	10.93	-0.05	-0.46%	10.84	11.03	27956	3045	4.27%
2025-06-04	10.95	10.98	0.04	0.37%	10.91	10.98	19805	2169	3.03%
2025-06-03	10.81	10.94	0.09	0.83%	10.80	10.99	28343	3090	4.33%
2025-05-30	10.99	10.85	-0.14	-1.27%	10.83	11.12	23983	2615	3.67%
2025-05-29	10.92	10.99	0.12	1.10%	10.82	11.07	33987	3726	5.19%
2025-05-28	10.88	10.87	-0.02	-0.18%	10.80	10.93	16911	1835	2.58%
2025-05-27	10.85	10.89	0.02	0.18%	10.78	10.93	21339	2320	3.26%
2025-05-26	10.77	10.87	0.03	0.28%	10.72	10.94	25580	2772	3.91%
2025-05-23	10.78	10.84	0.04	0.37%	10.72	11.05	39647	4322	6.06%
2025-05-22	10.92	10.80	-0.18	-1.64%	10.77	11.07	32222	3503	4.92%
2025-05-21	11.11	10.98	-0.10	-0.90%	10.94	11.20	27988	3085	4.28%
2025-05-20	11.02	11.08	0.10	0.91%	10.84	11.08	41644	4570	6.36%
2025-05-19	11.03	10.98	-0.04	-0.36%	10.80	11.22	39431	4317	6.03%
2025-05-16	10.89	11.02	0.20	1.85%	10.77	11.08	45053	4933	6.89%
2025-05-15	10.73	10.82	0.07	0.65%	10.71	10.92	34075	3687	5.21%
2025-05-14	10.88	10.75	-0.05	-0.46%	10.69	10.88	24748	2658	3.78%
2025-05-13	10.79	10.80	0.04	0.37%	10.71	10.89	28608	3086	4.37%
2025-05-12	10.90	10.76	-0.13	-1.19%	10.71	10.95	32923	3542	5.03%
2025-05-09	10.92	10.89	0.02	0.18%	10.78	10.97	28518	3100	4.36%
2025-05-08	10.82	10.87	0.05	0.46%	10.70	10.88	34090	3688	5.21%
2025-05-07	10.99	10.82	-0.13	-1.19%	10.70	11.05	47084	5103	7.20%
2025-05-06	10.74	10.95	0.27	2.53%	10.74	10.98	55612	6059	8.50%
2025-04-30	10.64	10.68	0.05	0.47%	10.63	10.98	59831	6469	9.14%
2025-04-29	10.51	10.63	-0.21	-1.94%	10.47	10.75	56717	6031	8.67%
2025-04-28	14.94	14.80	-0.12	-0.80%	14.68	15.06	53080	7876	10.35%
2025-04-25	15.10	14.92	-0.18	-1.19%	14.83	15.20	47675	7132	9.30%
2025-04-24	15.00	15.10	0.10	0.67%	14.95	15.18	44365	6688	8.65%