美锦能源

000723
🏛️ 中国 →
4.72
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 4.71 4.71 4.68 4.71 3,137.8K
09:35 4.71 4.72 4.69 4.70 2,638.4K
09:40 4.70 4.72 4.70 4.71 1,876.2K
09:45 4.71 4.72 4.70 4.71 948.2K
09:50 4.72 4.72 4.70 4.71 1,388.3K
09:55 4.70 4.70 4.68 4.69 2,821.8K
10:00 4.68 4.69 4.67 4.69 2,630.4K
10:05 4.68 4.68 4.67 4.68 1,829.5K
10:10 4.67 4.69 4.67 4.69 1,450.5K
10:15 4.69 4.69 4.68 4.68 564.6K
10:20 4.68 4.69 4.68 4.68 728.6K
10:25 4.69 4.69 4.68 4.69 960.8K
10:30 4.68 4.69 4.67 4.68 970.7K
10:35 4.68 4.69 4.68 4.68 771.0K
10:40 4.68 4.69 4.67 4.67 898.9K
10:45 4.68 4.69 4.67 4.68 1,050.9K
10:50 4.68 4.69 4.68 4.69 413.4K
10:55 4.68 4.69 4.67 4.68 1,165.1K
11:00 4.68 4.69 4.68 4.69 185.6K
11:05 4.69 4.69 4.68 4.69 326.7K
11:10 4.68 4.69 4.67 4.67 737.8K
11:15 4.67 4.68 4.67 4.68 427.8K
11:20 4.67 4.68 4.67 4.67 530.4K
11:25 4.67 4.69 4.67 4.68 1,044.7K
11:30 4.68 4.68 4.68 4.68 1.4K
13:00 4.68 4.68 4.67 4.68 788.3K
13:05 4.68 4.68 4.67 4.67 1,845.2K
13:10 4.67 4.67 4.66 4.66 1,445.2K
13:15 4.66 4.67 4.66 4.66 607.1K
13:20 4.67 4.67 4.66 4.67 502.0K
13:25 4.66 4.67 4.64 4.65 3,603.5K
13:30 4.65 4.68 4.64 4.66 2,232.2K
13:35 4.66 4.67 4.66 4.66 384.0K
13:40 4.66 4.68 4.66 4.67 1,098.4K
13:45 4.68 4.68 4.66 4.67 511.0K
13:50 4.68 4.68 4.66 4.66 577.5K
13:55 4.67 4.67 4.66 4.67 309.2K
14:00 4.66 4.68 4.66 4.66 628.8K
14:05 4.67 4.67 4.66 4.67 284.4K
14:10 4.66 4.67 4.66 4.66 324.5K
14:15 4.67 4.67 4.65 4.66 499.6K
14:20 4.66 4.67 4.65 4.67 702.9K
14:25 4.66 4.67 4.66 4.67 892.2K
14:30 4.66 4.68 4.66 4.66 1,638.1K
14:35 4.66 4.67 4.66 4.67 848.2K
14:40 4.67 4.67 4.66 4.67 1,167.1K
14:45 4.66 4.69 4.66 4.67 2,238.2K
14:50 4.68 4.68 4.67 4.67 1,488.4K
14:55 4.67 4.68 4.66 4.67 544.6K
15:40 4.67 4.67 4.67 4.67 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 4.70 4.75 4.69 4.72 41.5M
2025-09-29 4.67 4.74 4.59 4.71 56.5M
2025-09-26 4.65 4.78 4.64 4.70 66.9M
2025-09-25 4.71 4.73 4.64 4.67 55.3M
2025-09-24 4.72 4.75 4.67 4.73 53.7M
2025-09-23 4.81 4.82 4.66 4.76 71.1M
2025-09-22 4.84 4.85 4.76 4.83 56.5M
2025-09-19 4.87 4.92 4.78 4.83 80.9M
2025-09-18 4.87 5.02 4.78 4.88 162.6M
2025-09-17 4.80 4.87 4.75 4.85 82.3M
2025-09-16 4.88 4.90 4.75 4.82 72.8M
2025-09-15 4.81 4.85 4.75 4.82 73.0M
2025-09-12 4.78 4.83 4.73 4.81 66.0M
2025-09-11 4.77 4.79 4.71 4.78 53.6M
2025-09-10 4.82 4.83 4.73 4.78 46.6M
2025-09-09 4.84 4.90 4.79 4.83 60.3M
2025-09-08 4.78 4.85 4.74 4.84 63.8M
2025-09-05 4.67 4.79 4.65 4.78 65.1M
2025-09-04 4.68 4.75 4.60 4.67 57.1M
2025-09-03 4.86 4.87 4.66 4.67 62.1M
2025-09-02 4.91 4.98 4.79 4.83 88.6M
2025-09-01 4.80 4.94 4.78 4.93 115.6M
2025-08-29 4.85 4.95 4.77 4.81 131.5M
2025-08-28 4.60 4.96 4.51 4.85 218.2M
2025-08-27 4.72 4.73 4.60 4.60 70.9M
2025-08-26 4.79 4.81 4.73 4.74 60.9M
2025-08-25 4.74 4.77 4.71 4.76 83.1M
2025-08-22 4.70 4.72 4.64 4.71 62.1M
2025-08-21 4.70 4.72 4.67 4.70 52.7M
2025-08-20 4.71 4.71 4.65 4.70 51.9M
2025-08-19 4.63 4.79 4.60 4.72 106.3M
2025-08-18 4.65 4.68 4.61 4.62 69.5M
2025-08-15 4.49 4.59 4.49 4.59 47.9M
2025-08-14 4.61 4.62 4.49 4.51 60.2M
2025-08-13 4.63 4.65 4.61 4.62 46.3M
2025-08-12 4.64 4.66 4.60 4.65 50.3M
2025-08-11 4.60 4.63 4.58 4.62 36.5M
2025-08-08 4.60 4.63 4.56 4.60 33.9M
2025-08-07 4.62 4.64 4.55 4.61 41.5M
2025-08-06 4.62 4.66 4.58 4.64 45.9M
2025-08-05 4.59 4.63 4.56 4.62 40.1M
2025-08-04 4.54 4.60 4.51 4.59 32.3M
2025-08-01 4.56 4.59 4.54 4.57 35.7M
2025-07-31 4.66 4.67 4.53 4.56 71.6M
2025-07-30 4.77 4.79 4.66 4.68 66.5M
2025-07-29 4.72 4.74 4.66 4.74 68.2M
2025-07-28 4.75 4.79 4.69 4.75 64.5M
2025-07-25 4.89 4.97 4.82 4.82 88.8M
2025-07-24 4.82 4.91 4.77 4.88 102.6M
2025-07-23 5.08 5.09 4.82 4.84 151.8M
2025-07-22 4.77 5.07 4.68 4.95 207.9M
2025-07-21 4.65 4.82 4.65 4.75 89.0M
2025-07-18 4.67 4.79 4.64 4.65 96.7M
2025-07-17 4.61 4.63 4.58 4.63 58.7M
2025-07-16 4.61 4.65 4.58 4.61 56.2M
2025-07-15 4.71 4.73 4.58 4.62 108.3M
2025-07-14 4.77 4.83 4.69 4.75 146.2M
2025-07-11 4.89 4.89 4.76 4.82 255.8M
2025-07-10 4.62 4.99 4.59 4.99 353.5M
2025-07-09 4.51 4.70 4.51 4.54 152.4M
2025-07-08 4.33 4.39 4.31 4.38 39.1M
2025-07-07 4.34 4.36 4.32 4.34 26.6M
2025-07-04 4.39 4.42 4.34 4.35 37.3M
2025-07-03 4.38 4.41 4.33 4.39 44.6M
2025-07-02 4.30 4.41 4.27 4.39 71.0M
2025-07-01 4.32 4.33 4.27 4.30 26.4M
2025-06-30 4.31 4.33 4.30 4.32 32.4M
2025-06-27 4.28 4.37 4.28 4.31 46.0M
2025-06-26 4.30 4.32 4.25 4.26 37.5M
2025-06-25 4.28 4.31 4.25 4.31 39.5M
2025-06-24 4.24 4.30 4.22 4.29 37.2M
2025-06-23 4.20 4.28 4.17 4.27 32.8M
2025-06-20 4.22 4.25 4.19 4.20 21.7M
2025-06-19 4.26 4.26 4.18 4.22 30.5M
2025-06-18 4.30 4.32 4.24 4.26 35.3M
2025-06-17 4.29 4.32 4.25 4.31 29.3M
2025-06-16 4.27 4.35 4.26 4.29 32.3M
2025-06-13 4.28 4.31 4.24 4.24 37.2M
2025-06-12 4.33 4.34 4.28 4.30 24.9M
2025-06-11 4.30 4.36 4.30 4.33 37.0M
2025-06-10 4.33 4.34 4.24 4.29 32.8M
2025-06-09 4.31 4.33 4.28 4.31 22.9M
2025-06-06 4.32 4.35 4.29 4.30 31.1M
2025-06-05 4.32 4.34 4.27 4.31 31.9M
2025-06-04 4.22 4.37 4.22 4.34 55.4M
2025-06-03 4.19 4.23 4.17 4.22 21.1M
2025-05-30 4.24 4.26 4.18 4.19 26.9M
2025-05-29 4.18 4.28 4.18 4.26 34.3M
2025-05-28 4.20 4.22 4.17 4.19 19.4M
2025-05-27 4.20 4.21 4.15 4.21 24.3M
2025-05-26 4.18 4.22 4.17 4.21 21.4M
2025-05-23 4.25 4.30 4.18 4.18 36.6M
2025-05-22 4.35 4.36 4.26 4.26 39.5M
2025-05-21 4.32 4.45 4.31 4.37 64.0M
2025-05-20 4.28 4.40 4.24 4.34 56.3M
2025-05-19 4.24 4.29 4.22 4.29 30.8M
2025-05-16 4.22 4.26 4.21 4.24 25.4M
2025-05-15 4.26 4.33 4.23 4.24 42.6M
2025-05-14 4.25 4.30 4.22 4.27 30.8M
2025-05-13 4.30 4.32 4.24 4.26 34.0M
2025-05-12 4.29 4.31 4.25 4.27 31.8M
2025-05-09 4.36 4.38 4.26 4.27 36.9M
2025-05-08 4.33 4.39 4.30 4.36 46.5M
2025-05-07 4.32 4.46 4.26 4.39 92.7M
2025-05-06 4.22 4.33 4.21 4.30 55.8M
2025-04-30 4.18 4.27 4.17 4.20 37.2M
2025-04-29 4.19 4.26 4.15 4.20 45.8M
2025-04-28 4.08 4.36 4.03 4.23 95.3M
2025-04-25 4.10 4.11 4.04 4.07 30.5M
2025-04-24 4.13 4.15 4.07 4.08 35.1M
2025-04-23 4.10 4.16 4.10 4.12 33.0M
2025-04-22 4.11 4.15 4.07 4.09 32.3M
2025-04-21 4.10 4.12 4.08 4.11 28.7M
2025-04-18 4.11 4.13 4.06 4.11 26.8M
2025-04-17 4.10 4.16 4.08 4.12 25.4M
2025-04-16 4.18 4.18 4.06 4.13 35.3M
2025-04-15 4.26 4.26 4.15 4.18 39.4M
2025-04-14 4.16 4.27 4.15 4.25 58.2M
2025-04-11 4.20 4.25 4.18 4.21 37.1M
2025-04-10 4.20 4.31 4.20 4.24 59.3M
2025-04-09 4.07 4.19 3.87 4.16 70.1M
2025-04-08 4.07 4.16 4.05 4.11 66.1M
2025-04-07 4.24 4.35 4.07 4.07 86.9M
2025-04-03 4.49 4.55 4.47 4.52 28.4M
2025-04-02 4.50 4.56 4.48 4.52 32.7M
2025-04-01 4.50 4.55 4.47 4.52 33.2M
2025-03-31 4.59 4.60 4.46 4.50 56.1M
2025-03-28 4.71 4.73 4.61 4.62 48.9M
2025-03-27 4.77 4.79 4.68 4.72 58.4M
2025-03-26 4.85 4.87 4.77 4.81 81.5M
2025-03-25 4.70 4.91 4.64 4.89 146.4M
2025-03-24 4.70 4.76 4.58 4.68 78.9M
2025-03-21 4.82 4.85 4.68 4.71 115.7M
2025-03-20 4.87 5.04 4.83 4.87 117.7M
2025-03-19 4.86 5.04 4.83 4.90 146.1M
2025-03-18 4.92 4.94 4.81 4.88 139.4M
2025-03-17 5.02 5.07 4.90 4.92 196.7M
2025-03-14 4.99 5.30 4.90 5.10 351.4M
2025-03-13 4.60 5.06 4.60 5.06 234.9M
2025-03-12 4.74 4.78 4.59 4.60 102.0M
2025-03-11 4.78 4.84 4.63 4.68 207.0M
2025-03-10 4.43 4.77 4.42 4.77 117.3M
2025-03-07 4.23 4.43 4.18 4.34 102.4M
2025-03-06 4.15 4.23 4.14 4.20 54.3M
2025-03-05 4.19 4.19 4.10 4.13 40.1M
2025-03-04 4.18 4.20 4.14 4.19 35.5M
2025-03-03 4.16 4.26 4.15 4.20 50.8M
2025-02-28 4.26 4.28 4.14 4.15 56.0M
2025-02-27 4.33 4.36 4.22 4.27 56.1M
2025-02-26 4.25 4.35 4.22 4.34 72.5M
2025-02-25 4.26 4.29 4.22 4.25 36.3M
2025-02-24 4.35 4.37 4.26 4.28 52.8M
2025-02-21 4.34 4.42 4.31 4.36 51.1M
2025-02-20 4.29 4.35 4.27 4.32 44.6M
2025-02-19 4.22 4.30 4.21 4.29 39.4M
2025-02-18 4.32 4.40 4.22 4.24 60.3M
2025-02-17 4.33 4.36 4.28 4.31 48.3M
2025-02-14 4.33 4.37 4.31 4.33 27.4M
2025-02-13 4.35 4.39 4.33 4.34 41.0M
2025-02-12 4.30 4.35 4.28 4.35 30.5M
2025-02-11 4.35 4.36 4.26 4.32 36.5M
2025-02-10 4.34 4.36 4.31 4.35 36.3M
2025-02-07 4.19 4.34 4.19 4.32 53.2M
2025-02-06 4.14 4.21 4.09 4.20 39.6M
2025-02-05 4.16 4.17 4.11 4.15 28.3M
2025-01-27 4.19 4.24 4.11 4.12 28.6M
2025-01-24 4.10 4.16 4.07 4.16 32.3M
2025-01-23 4.12 4.21 4.10 4.11 45.7M
2025-01-22 4.15 4.15 4.06 4.08 54.5M
2025-01-21 4.31 4.33 4.19 4.23 34.1M
2025-01-20 4.31 4.33 4.26 4.30 28.0M
2025-01-17 4.31 4.33 4.26 4.28 31.5M
2025-01-16 4.33 4.41 4.31 4.34 31.2M
2025-01-15 4.33 4.36 4.27 4.32 31.1M
2025-01-14 4.27 4.38 4.25 4.36 38.8M
2025-01-13 4.19 4.28 4.12 4.26 30.5M
2025-01-10 4.36 4.40 4.23 4.23 31.9M
2025-01-09 4.38 4.41 4.34 4.36 29.2M
2025-01-08 4.49 4.50 4.32 4.42 50.2M
2025-01-07 4.37 4.61 4.34 4.51 71.7M
2025-01-06 4.27 4.37 4.24 4.35 39.9M
2025-01-03 4.38 4.44 4.28 4.30 54.1M
2025-01-02 4.51 4.55 4.32 4.37 58.0M