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
2026-03-20	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%
2026-01-26	13.13	13.34	0.04	0.30%	13.13	13.43	70484	9362	3.23%
2026-01-23	13.23	13.30	-0.14	-1.04%	13.13	13.33	85126	11264	3.90%
2026-01-22	13.19	13.44	0.49	3.78%	13.08	13.48	135267	18054	6.19%
2026-01-21	12.78	12.95	0.06	0.47%	12.72	13.01	43795	5644	2.01%
2026-01-20	13.09	12.89	-0.07	-0.54%	12.78	13.19	56218	7263	2.57%
2026-01-19	12.71	12.96	0.30	2.37%	12.71	12.99	56957	7327	2.61%
2026-01-16	12.71	12.66	-0.09	-0.71%	12.53	12.80	55220	6985	2.53%
2026-01-15	13.00	12.75	-0.38	-2.89%	12.66	13.00	80716	10322	3.70%
2026-01-14	13.15	13.13	-0.25	-1.87%	12.95	13.48	129195	16999	5.92%
2026-01-13	12.88	13.38	0.51	3.96%	12.84	13.42	164429	21558	7.53%
2026-01-12	12.88	12.87	0.01	0.08%	12.72	12.98	86089	11050	3.94%
2026-01-09	12.76	12.86	0.07	0.55%	12.63	12.86	98615	12590	4.52%
2026-01-08	12.68	12.79	0.01	0.08%	12.60	12.85	94969	12095	4.35%
2026-01-07	13.10	12.78	-0.24	-1.84%	12.63	13.14	151525	19460	6.94%
2026-01-06	12.90	13.02	-0.22	-1.66%	12.79	13.19	197590	25702	9.05%
2026-01-05	13.49	13.24	-1.47	-9.99%	13.24	14.29	304747	41349	13.95%
2025-12-31	14.00	14.71	1.34	10.02%	13.86	14.71	297307	43181	13.61%
2025-12-30	12.06	13.37	1.22	10.04%	11.80	13.37	124801	16114	5.71%
2025-12-29	12.06	12.15	0.06	0.50%	11.92	12.19	53866	6486	2.47%
2025-12-26	12.36	12.09	-0.26	-2.11%	12.00	12.36	65226	7912	2.99%
2025-12-25	12.20	12.35	0.15	1.23%	12.10	12.49	88074	10896	4.03%
2025-12-24	11.98	12.20	0.13	1.08%	11.89	12.55	138896	16993	6.36%
2025-12-23	11.95	12.07	0.07	0.58%	11.89	12.75	108446	13203	4.97%
2025-12-22	11.86	12.00	0.11	0.93%	11.77	12.05	71627	8524	3.28%
2025-12-19	11.49	11.89	0.19	1.62%	11.42	11.99	82935	9668	3.80%
2025-12-18	11.88	11.70	-0.05	-0.43%	11.66	12.90	160161	19229	7.33%
2025-12-17	11.53	11.75	0.28	2.44%	11.30	11.76	48038	5560	2.20%
2025-12-16	11.47	11.47	-0.05	-0.43%	11.35	11.56	29533	3379	1.35%
2025-12-15	11.28	11.52	0.22	1.95%	11.22	11.62	40877	4679	1.87%
2025-12-12	11.20	11.30	0.11	0.98%	11.18	11.44	34778	3937	1.59%