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
2026-06-18	10.74	10.50	-0.32	-2.96%	10.44	10.77	63121	6662	2.23%
2026-06-17	10.88	10.82	0.04	0.37%	10.76	10.99	56184	6088	1.99%
2026-06-16	10.96	10.78	-0.16	-1.46%	10.68	11.00	60870	6563	2.15%
2026-06-15	11.26	10.94	-0.30	-2.67%	10.83	11.54	107831	11961	3.81%
2026-06-12	10.38	11.24	1.02	9.98%	10.20	11.24	92943	10068	3.29%
2026-06-11	10.34	10.22	0.03	0.29%	10.11	10.71	72962	7521	2.58%
2026-06-10	10.40	10.19	-0.41	-3.87%	10.03	10.49	89367	9100	3.16%
2026-06-09	10.92	10.60	-0.33	-3.02%	10.39	10.96	96880	10234	3.42%
2026-06-08	11.30	10.93	-0.94	-7.92%	10.69	11.46	119748	13152	4.23%
2026-06-05	13.19	11.87	-1.32	-10.01%	11.87	13.19	164049	19987	5.80%
2026-06-04	13.38	13.19	-0.41	-3.01%	12.91	13.46	88846	11668	3.14%
2026-06-03	13.34	13.60	-0.18	-1.31%	13.19	13.75	151745	20391	5.36%
2026-06-02	13.14	13.78	0.44	3.30%	12.81	13.83	179402	23807	6.34%
2026-06-01	12.62	13.34	0.67	5.29%	12.48	13.62	232744	30574	8.23%
2026-05-29	12.80	12.67	-0.35	-2.69%	12.56	13.22	171127	22043	6.05%
2026-05-28	13.15	13.02	-0.05	-0.38%	12.80	13.46	232217	30355	8.21%
2026-05-27	11.95	13.07	1.19	10.02%	11.92	13.07	176978	22442	6.26%
2026-05-26	12.12	11.88	-0.49	-3.96%	11.81	12.24	100520	12039	3.55%
2026-05-25	12.00	12.37	0.37	3.08%	11.58	12.56	181847	22056	6.43%
2026-05-22	11.81	12.00	0.05	0.42%	11.81	12.90	139634	16938	4.94%
2026-05-21	12.13	11.95	-0.25	-2.05%	11.90	12.49	136690	16646	4.83%
2026-05-20	12.12	12.20	0.07	0.58%	12.08	12.73	153619	19033	5.43%
2026-05-19	12.13	12.13	-0.17	-1.38%	11.97	12.37	103668	12564	3.66%
2026-05-18	11.54	12.30	0.62	5.31%	11.50	12.45	169617	20557	6.00%
2026-05-15	11.65	11.68	-0.09	-0.76%	11.51	11.97	107294	12590	3.79%
2026-05-14	11.80	11.77	-0.17	-1.42%	11.62	11.95	112926	13315	3.99%
2026-05-13	11.42	11.94	0.49	4.28%	11.33	11.97	172682	20329	6.10%
2026-05-12	11.32	11.45	0.10	0.88%	11.14	11.54	108170	12247	3.82%
2026-05-11	11.32	11.35	0.06	0.53%	11.12	11.35	87069	9777	3.08%
2026-05-08	11.00	11.29	0.29	2.64%	10.96	11.33	102838	11530	3.64%
2026-05-07	11.00	11.00	-0.11	-0.99%	10.89	11.10	75777	8337	2.68%
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%