美锦能源(000723)股票行情
美锦能源(000723)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.59 | 357350 | 16320.22 | 0.81% |
| 2025-07-31 | 4.66 | 4.56 | -0.12 | -2.56% | 4.53 | 4.67 | 715999 | 32794.29 | 1.63% |
| 2025-07-30 | 4.77 | 4.68 | -0.06 | -1.27% | 4.66 | 4.79 | 665115 | 31456.26 | 1.51% |
| 2025-07-29 | 4.72 | 4.74 | -0.01 | -0.21% | 4.66 | 4.74 | 681815 | 32024.10 | 1.55% |
| 2025-07-28 | 4.75 | 4.75 | -0.07 | -1.45% | 4.69 | 4.79 | 644885 | 30578.35 | 1.47% |
| 2025-07-25 | 4.89 | 4.82 | -0.06 | -1.23% | 4.82 | 4.97 | 888137 | 43255.91 | 2.02% |
| 2025-07-24 | 4.82 | 4.88 | 0.04 | 0.83% | 4.77 | 4.91 | 1025518 | 49716.62 | 2.33% |
| 2025-07-23 | 5.08 | 4.84 | -0.11 | -2.22% | 4.82 | 5.09 | 1517720 | 74607.23 | 3.45% |
| 2025-07-22 | 4.77 | 4.95 | 0.20 | 4.21% | 4.68 | 5.07 | 2079254 | 101454.71 | 4.73% |
| 2025-07-21 | 4.65 | 4.75 | 0.10 | 2.15% | 4.65 | 4.82 | 890219 | 42149.45 | 2.02% |
| 2025-07-18 | 4.67 | 4.65 | 0.02 | 0.43% | 4.64 | 4.79 | 967449 | 45511.39 | 2.20% |
| 2025-07-17 | 4.61 | 4.63 | 0.02 | 0.43% | 4.58 | 4.63 | 586766 | 27022.62 | 1.33% |
| 2025-07-16 | 4.61 | 4.61 | -0.01 | -0.22% | 4.58 | 4.65 | 561623 | 25887.98 | 1.28% |
| 2025-07-15 | 4.71 | 4.62 | -0.13 | -2.74% | 4.58 | 4.73 | 1083329 | 50153.91 | 2.46% |
| 2025-07-14 | 4.77 | 4.75 | -0.07 | -1.45% | 4.69 | 4.83 | 1462317 | 69518.28 | 3.33% |
| 2025-07-11 | 4.89 | 4.82 | -0.17 | -3.41% | 4.76 | 4.89 | 2558258 | 123367.77 | 5.82% |
| 2025-07-10 | 4.62 | 4.99 | 0.45 | 9.91% | 4.59 | 4.99 | 3534694 | 173684.20 | 8.04% |
| 2025-07-09 | 4.51 | 4.54 | 0.16 | 3.65% | 4.51 | 4.70 | 1524018 | 69747.09 | 3.47% |
| 2025-07-08 | 4.33 | 4.38 | 0.04 | 0.92% | 4.31 | 4.39 | 390575 | 17019.01 | 0.89% |
| 2025-07-07 | 4.34 | 4.34 | -0.01 | -0.23% | 4.32 | 4.36 | 266254 | 11546.46 | 0.61% |
| 2025-07-04 | 4.39 | 4.35 | -0.04 | -0.91% | 4.34 | 4.42 | 372868 | 16326.77 | 0.85% |
| 2025-07-03 | 4.38 | 4.39 | 0.00 | 0.00% | 4.33 | 4.41 | 445600 | 19471.30 | 1.01% |
| 2025-07-02 | 4.30 | 4.39 | 0.09 | 2.09% | 4.27 | 4.41 | 710249 | 30892.35 | 1.62% |
| 2025-07-01 | 4.32 | 4.30 | -0.02 | -0.46% | 4.27 | 4.33 | 263757 | 11324.07 | 0.60% |
| 2025-06-30 | 4.31 | 4.32 | 0.01 | 0.23% | 4.30 | 4.33 | 323635 | 13972.34 | 0.74% |
| 2025-06-27 | 4.28 | 4.31 | 0.05 | 1.17% | 4.28 | 4.37 | 460430 | 19908.08 | 1.05% |
| 2025-06-26 | 4.30 | 4.26 | -0.05 | -1.16% | 4.25 | 4.32 | 374914 | 16069.27 | 0.85% |
| 2025-06-25 | 4.28 | 4.31 | 0.02 | 0.47% | 4.25 | 4.31 | 395307 | 16923.38 | 0.90% |
| 2025-06-24 | 4.24 | 4.29 | 0.02 | 0.47% | 4.22 | 4.30 | 371957 | 15881.58 | 0.85% |
| 2025-06-23 | 4.20 | 4.27 | 0.07 | 1.67% | 4.17 | 4.28 | 327644 | 13925.78 | 0.75% |
| 2025-06-20 | 4.22 | 4.20 | -0.02 | -0.47% | 4.19 | 4.25 | 217010 | 9153.62 | 0.49% |
| 2025-06-19 | 4.26 | 4.22 | -0.04 | -0.94% | 4.18 | 4.26 | 304930 | 12868.73 | 0.69% |
| 2025-06-18 | 4.30 | 4.26 | -0.05 | -1.16% | 4.24 | 4.32 | 352863 | 15076.31 | 0.80% |
| 2025-06-17 | 4.29 | 4.31 | 0.02 | 0.47% | 4.25 | 4.32 | 293465 | 12575.86 | 0.67% |
| 2025-06-16 | 4.27 | 4.29 | 0.05 | 1.18% | 4.26 | 4.35 | 323044 | 13893.65 | 0.73% |
| 2025-06-13 | 4.28 | 4.24 | -0.06 | -1.40% | 4.24 | 4.31 | 371997 | 15886.44 | 0.85% |
| 2025-06-12 | 4.33 | 4.30 | -0.03 | -0.69% | 4.28 | 4.34 | 249112 | 10700.62 | 0.57% |
| 2025-06-11 | 4.30 | 4.33 | 0.04 | 0.93% | 4.30 | 4.36 | 369589 | 16010.75 | 0.84% |
| 2025-06-10 | 4.33 | 4.29 | -0.02 | -0.46% | 4.24 | 4.34 | 327939 | 14056.80 | 0.75% |
| 2025-06-09 | 4.31 | 4.31 | 0.01 | 0.23% | 4.28 | 4.33 | 228927 | 9857.29 | 0.52% |
| 2025-06-06 | 4.32 | 4.30 | -0.01 | -0.23% | 4.29 | 4.35 | 310716 | 13416.79 | 0.71% |
| 2025-06-05 | 4.32 | 4.31 | -0.03 | -0.69% | 4.27 | 4.34 | 319185 | 13703.83 | 0.73% |
| 2025-06-04 | 4.22 | 4.34 | 0.12 | 2.84% | 4.22 | 4.37 | 553769 | 23803.73 | 1.26% |
| 2025-06-03 | 4.19 | 4.22 | 0.03 | 0.72% | 4.17 | 4.23 | 210722 | 8874.78 | 0.48% |
| 2025-05-30 | 4.24 | 4.19 | -0.07 | -1.64% | 4.18 | 4.26 | 269009 | 11310.51 | 0.61% |
| 2025-05-29 | 4.18 | 4.26 | 0.07 | 1.67% | 4.18 | 4.28 | 342982 | 14552.77 | 0.78% |
| 2025-05-28 | 4.20 | 4.19 | -0.02 | -0.48% | 4.17 | 4.22 | 194390 | 8161.62 | 0.44% |
| 2025-05-27 | 4.20 | 4.21 | 0.00 | 0.00% | 4.15 | 4.21 | 242505 | 10131.13 | 0.55% |
| 2025-05-26 | 4.18 | 4.21 | 0.03 | 0.72% | 4.17 | 4.22 | 214432 | 8988.22 | 0.49% |
| 2025-05-23 | 4.25 | 4.18 | -0.08 | -1.88% | 4.18 | 4.30 | 366104 | 15531.37 | 0.83% |
| 2025-05-22 | 4.35 | 4.26 | -0.11 | -2.52% | 4.26 | 4.36 | 395410 | 16971.74 | 0.90% |
| 2025-05-21 | 4.32 | 4.37 | 0.03 | 0.69% | 4.31 | 4.45 | 640490 | 28101.64 | 1.46% |
| 2025-05-20 | 4.28 | 4.34 | 0.05 | 1.17% | 4.24 | 4.40 | 563218 | 24333.18 | 1.28% |
| 2025-05-19 | 4.24 | 4.29 | 0.05 | 1.18% | 4.22 | 4.29 | 308405 | 13149.98 | 0.70% |
| 2025-05-16 | 4.22 | 4.24 | 0.00 | 0.00% | 4.21 | 4.26 | 254284 | 10762.95 | 0.58% |
| 2025-05-15 | 4.26 | 4.24 | -0.03 | -0.70% | 4.23 | 4.33 | 426006 | 18211.27 | 0.97% |
| 2025-05-14 | 4.25 | 4.27 | 0.01 | 0.23% | 4.22 | 4.30 | 307544 | 13080.92 | 0.70% |
| 2025-05-13 | 4.30 | 4.26 | -0.01 | -0.23% | 4.24 | 4.32 | 339794 | 14527.84 | 0.77% |
| 2025-05-12 | 4.29 | 4.27 | 0.00 | 0.00% | 4.25 | 4.31 | 318355 | 13592.72 | 0.72% |
| 2025-05-09 | 4.36 | 4.27 | -0.09 | -2.06% | 4.26 | 4.38 | 368647 | 15828.80 | 0.84% |
| 2025-05-08 | 4.33 | 4.36 | -0.03 | -0.68% | 4.30 | 4.39 | 464648 | 20248.00 | 1.06% |
| 2025-05-07 | 4.32 | 4.39 | 0.09 | 2.09% | 4.26 | 4.46 | 926627 | 40452.50 | 2.11% |
| 2025-05-06 | 4.22 | 4.30 | 0.10 | 2.38% | 4.21 | 4.33 | 557517 | 23789.33 | 1.27% |
| 2025-04-30 | 4.18 | 4.20 | 0.00 | 0.00% | 4.17 | 4.27 | 372240 | 15696.52 | 0.85% |
| 2025-04-29 | 4.19 | 4.20 | -0.03 | -0.71% | 4.15 | 4.26 | 457935 | 19270.38 | 1.04% |
| 2025-04-28 | 4.08 | 4.23 | 0.16 | 3.93% | 4.03 | 4.36 | 953358 | 39907.43 | 2.17% |
| 2025-04-25 | 4.10 | 4.07 | -0.01 | -0.25% | 4.04 | 4.11 | 304636 | 12424.94 | 0.69% |
| 2025-04-24 | 4.13 | 4.08 | -0.04 | -0.97% | 4.07 | 4.15 | 351491 | 14432.83 | 0.80% |
| 2025-04-23 | 4.10 | 4.12 | 0.03 | 0.73% | 4.10 | 4.16 | 329726 | 13599.64 | 0.75% |
| 2025-04-22 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.15 | 323181 | 13240.82 | 0.74% |
| 2025-04-21 | 4.10 | 4.11 | 0.00 | 0.00% | 4.08 | 4.12 | 286529 | 11757.10 | 0.65% |
| 2025-04-18 | 4.11 | 4.11 | -0.01 | -0.24% | 4.06 | 4.13 | 267734 | 10962.43 | 0.61% |
| 2025-04-17 | 4.10 | 4.12 | -0.01 | -0.24% | 4.08 | 4.16 | 253904 | 10489.04 | 0.58% |
| 2025-04-16 | 4.18 | 4.13 | -0.05 | -1.20% | 4.06 | 4.18 | 352571 | 14497.09 | 0.80% |
| 2025-04-15 | 4.26 | 4.18 | -0.07 | -1.65% | 4.15 | 4.26 | 394337 | 16474.99 | 0.90% |
| 2025-04-14 | 4.16 | 4.25 | 0.04 | 0.95% | 4.15 | 4.27 | 582103 | 24596.90 | 1.32% |
| 2025-04-11 | 4.20 | 4.21 | -0.03 | -0.71% | 4.18 | 4.25 | 371356 | 15688.83 | 0.84% |
| 2025-04-10 | 4.20 | 4.24 | 0.08 | 1.92% | 4.20 | 4.31 | 592733 | 25213.88 | 1.35% |
| 2025-04-09 | 4.07 | 4.16 | 0.05 | 1.22% | 3.87 | 4.19 | 700683 | 28445.40 | 1.59% |
| 2025-04-08 | 4.07 | 4.11 | 0.04 | 0.98% | 4.05 | 4.16 | 660581 | 27118.47 | 1.50% |
深证大盘股票行情在线 K线走势图
