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
2025-04-18	14.49	14.35	-0.20	-1.37%	14.20	14.64	36544	5256	7.13%
2025-04-17	14.68	14.55	-0.13	-0.89%	14.53	14.75	32645	4780	6.37%
2025-04-16	14.67	14.68	-0.06	-0.41%	14.40	14.86	40640	5956	7.93%
2025-04-15	14.68	14.74	0.06	0.41%	14.52	14.78	34964	5121	6.82%
2025-04-14	14.47	14.68	0.32	2.23%	14.32	14.75	47849	6995	9.33%
2025-04-11	14.17	14.36	0.14	0.98%	14.12	14.46	42477	6063	8.29%
2025-04-10	14.01	14.22	0.32	2.30%	13.92	14.35	53471	7597	10.43%
2025-04-09	13.38	13.90	0.18	1.31%	12.85	14.03	68244	9224	13.31%
2025-04-08	13.29	13.72	0.57	4.33%	13.29	13.90	68087	9325	13.28%
2025-04-07	14.03	13.15	-1.33	-9.19%	13.03	14.28	99582	13553	19.42%
2025-04-03	14.41	14.48	0.11	0.77%	14.30	14.55	65562	9459	12.79%
2025-04-02	14.51	14.37	0.01	0.07%	14.36	14.88	103203	15054	20.13%
2025-04-01	14.16	14.36	0.34	2.43%	14.05	14.57	99506	14329	19.41%
2025-03-31	13.83	14.02	0.19	1.37%	13.83	14.42	95275	13405	18.58%
2025-03-28	14.58	13.83	-0.75	-5.14%	13.79	14.58	157224	22142	30.67%
2025-03-27	14.58	14.58	1.33	10.04%	14.58	14.58	33764	4922	6.59%
2025-03-26	13.15	13.25	0.12	0.91%	13.01	13.26	17273	2279	3.37%
2025-03-25	13.05	13.13	0.08	0.61%	12.83	13.19	21656	2824	4.22%
2025-03-24	13.24	13.05	-0.19	-1.44%	12.79	13.29	29105	3784	5.68%
2025-03-21	13.22	13.24	-0.02	-0.15%	13.11	13.33	26169	3460	5.10%
2025-03-20	13.32	13.26	0.00	0.00%	13.20	13.35	18011	2392	3.51%
2025-03-19	13.19	13.26	0.02	0.15%	13.11	13.30	19173	2538	3.74%
2025-03-18	13.13	13.24	0.12	0.91%	13.05	13.24	20138	2646	3.93%
2025-03-17	12.94	13.12	0.11	0.85%	12.94	13.13	25880	3382	5.05%
2025-03-14	12.87	13.01	0.07	0.54%	12.83	13.02	26086	3377	5.09%
2025-03-13	12.86	12.94	0.13	1.01%	12.69	13.00	32586	4192	6.36%
2025-03-12	12.82	12.81	0.04	0.31%	12.70	12.82	13830	1765	2.70%
2025-03-11	12.75	12.77	0.00	0.00%	12.60	12.83	14737	1870	2.87%
2025-03-10	12.65	12.77	0.08	0.63%	12.65	12.87	13413	1713	2.62%
2025-03-07	12.66	12.69	-0.03	-0.24%	12.65	12.83	15284	1945	2.98%
2025-03-06	12.56	12.72	0.15	1.19%	12.52	12.72	21289	2695	4.15%
2025-03-05	12.59	12.57	0.04	0.32%	12.38	12.59	15596	1949	3.04%
2025-03-04	12.42	12.53	0.10	0.80%	12.35	12.54	14187	1768	2.77%
2025-03-03	12.35	12.43	0.11	0.89%	12.35	12.60	21190	2644	4.13%
2025-02-28	12.51	12.32	-0.21	-1.68%	12.30	12.59	18428	2296	3.59%
2025-02-27	12.52	12.53	0.04	0.32%	12.32	12.55	19292	2400	3.76%
2025-02-26	12.46	12.49	0.03	0.24%	12.44	12.60	16296	2039	3.18%
2025-02-25	12.44	12.46	-0.07	-0.56%	12.41	12.61	19165	2393	3.74%
2025-02-24	12.44	12.53	-0.06	-0.48%	12.44	12.69	32914	4128	6.42%
2025-02-21	12.94	12.59	-0.54	-4.11%	12.40	12.98	68742	8633	13.41%
2025-02-20	14.00	13.13	-0.42	-3.10%	13.06	14.15	105168	14156	20.51%
2025-02-19	13.19	13.55	0.35	2.65%	13.10	13.76	46354	6233	9.04%
2025-02-18	13.15	13.20	0.10	0.76%	12.92	13.21	27628	3618	5.39%
2025-02-17	13.17	13.10	-0.11	-0.83%	12.97	13.30	18033	2359	3.52%
2025-02-14	13.37	13.21	-0.09	-0.68%	13.13	13.40	18825	2495	3.67%
2025-02-13	13.69	13.30	-0.28	-2.06%	13.28	13.69	24240	3249	4.73%
2025-02-12	13.26	13.58	0.23	1.72%	13.25	13.75	40250	5438	7.85%
2025-02-11	13.02	13.35	0.33	2.53%	12.86	13.67	47561	6323	9.28%
2025-02-10	12.78	13.02	0.23	1.80%	12.63	13.05	21087	2726	4.11%
2025-02-07	12.67	12.79	0.10	0.79%	12.62	12.87	17305	2207	3.38%
2025-02-06	12.58	12.69	0.11	0.87%	12.48	12.76	13018	1644	2.54%
2025-02-05	12.68	12.58	0.03	0.24%	12.46	12.68	11940	1497	2.33%
2025-01-27	12.39	12.55	0.19	1.54%	12.39	12.65	18385	2312	3.59%
2025-01-24	12.38	12.36	0.01	0.08%	12.24	12.45	11920	1469	2.33%
2025-01-23	12.59	12.35	-0.15	-1.20%	12.35	12.67	14029	1756	2.74%
2025-01-22	12.49	12.50	-0.01	-0.08%	12.36	12.57	9093	1134	1.77%
2025-01-21	12.73	12.51	-0.17	-1.34%	12.39	12.77	13835	1729	2.70%
2025-01-20	12.48	12.68	0.22	1.77%	12.30	12.68	19194	2412	3.74%
2025-01-17	12.33	12.46	0.09	0.73%	12.23	12.65	16451	2040	3.21%
2025-01-16	12.44	12.37	-0.03	-0.24%	12.27	12.54	15040	1864	2.93%
2025-01-15	12.53	12.40	-0.15	-1.20%	12.36	12.58	21572	2688	4.21%
2025-01-14	11.98	12.55	0.57	4.76%	11.98	12.90	28991	3585	5.66%
2025-01-13	11.73	11.98	0.21	1.78%	11.42	11.98	16478	1944	3.21%
2025-01-10	12.20	11.77	-0.40	-3.29%	11.75	12.24	18286	2188	3.57%
2025-01-09	12.43	12.17	-0.28	-2.25%	12.09	12.43	20635	2517	4.03%