美锦能源（000723）历史行情
以下为美锦能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.270 | 3.340 | 3.350 | 3.200 | 0.060 | 1.829% | 4,826.65万 | 1.58亿 | 1.097% |
| 2026-10-22 | 3.380 | 3.280 | 3.380 | 3.280 | -0.090 | -2.671% | 4,058.62万 | 1.35亿 | 0.923% |
| 2026-10-21 | 3.400 | 3.370 | 3.430 | 3.360 | -0.030 | -0.882% | 29.18万 | 0.00亿 | 0.000% |
| 2026-10-20 | 3.430 | 3.400 | 3.430 | 3.360 | -0.030 | -0.875% | 34.64万 | 0.00亿 | 0.000% |
| 2026-10-19 | 3.410 | 3.430 | 3.460 | 3.400 | 0.030 | 0.882% | 31.38万 | 0.00亿 | 0.000% |
| 2026-10-16 | 3.420 | 3.400 | 3.460 | 3.360 | -0.030 | -0.875% | 44.95万 | 0.00亿 | 0.000% |
| 2026-10-15 | 3.490 | 3.430 | 3.490 | 3.410 | -0.130 | -3.652% | 49.40万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.530 | 3.560 | 3.590 | 3.500 | 0.010 | 0.282% | 40.49万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.510 | 3.550 | 3.560 | 3.460 | 0.040 | 1.140% | 42.29万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.640 | 3.510 | 3.690 | 3.500 | -0.130 | -3.571% | 67.11万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.520 | 3.640 | 3.650 | 3.510 | 0.100 | 2.825% | 73.44万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.510 | 3.540 | 3.560 | 3.470 | 0.030 | 0.855% | 58.05万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.470 | 3.510 | 3.520 | 3.450 | 0.040 | 1.153% | 2,691.01万 | 0.94亿 | 0.612% |
| 2026-10-06 | 3.470 | 3.510 | 3.520 | 3.450 | 0.040 | 1.153% | 2,691.01万 | 0.94亿 | 0.612% |
| 2026-10-05 | 3.470 | 3.510 | 3.520 | 3.450 | 0.040 | 1.153% | 2,691.01万 | 0.94亿 | 0.612% |
| 2026-10-02 | 3.470 | 3.510 | 3.520 | 3.450 | 0.040 | 1.153% | 2,691.01万 | 0.94亿 | 0.612% |
| 2026-10-01 | 3.470 | 3.510 | 3.520 | 3.450 | 0.040 | 1.153% | 2,691.01万 | 0.94亿 | 0.612% |
| 2026-09-30 | 3.470 | 3.510 | 3.520 | 3.450 | 0.040 | 1.153% | 26.91万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.450 | 3.470 | 3.530 | 3.440 | 0.030 | 0.872% | 36.42万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.490 | 3.440 | 3.500 | 3.410 | -0.080 | -2.273% | 49.31万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.510 | 3.520 | 3.580 | 3.500 | 0.000 | 0.000% | 4,054.76万 | 1.44亿 | 0.923% |
| 2026-09-24 | 3.510 | 3.520 | 3.580 | 3.500 | 0.000 | 0.000% | 40.55万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.650 | 3.520 | 3.660 | 3.520 | -0.150 | -4.087% | 61.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.600 | 3.670 | 3.720 | 3.560 | 0.050 | 1.381% | 77.84万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.570 | 3.620 | 3.630 | 3.540 | 0.030 | 0.836% | 52.61万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.570 | 3.590 | 3.620 | 3.530 | -0.010 | -0.278% | 54.63万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.620 | 3.600 | 3.630 | 3.500 | -0.040 | -1.099% | 67.67万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.600 | 3.640 | 3.640 | 3.550 | 0.000 | 0.000% | 57.45万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.670 | 3.640 | 3.750 | 3.610 | -0.010 | -0.274% | 67.63万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.740 | 3.650 | 3.780 | 3.630 | -0.110 | -2.926% | 70.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.870 | 3.760 | 3.930 | 3.730 | -0.150 | -3.836% | 88.66万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.890 | 3.910 | 3.960 | 3.810 | 0.020 | 0.514% | 124.97万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.850 | 3.890 | 3.910 | 3.800 | 0.010 | 0.258% | 99.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.710 | 3.880 | 3.880 | 3.710 | 0.150 | 4.021% | 97.22万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.750 | 3.730 | 3.770 | 3.680 | -0.050 | -1.323% | 69.03万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.770 | 3.780 | 3.800 | 3.730 | 0.020 | 0.532% | 76.71万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.840 | 3.760 | 3.900 | 3.750 | -0.080 | -2.083% | 102.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.050 | 3.840 | 4.130 | 3.840 | -0.150 | -3.759% | 145.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.870 | 3.990 | 4.120 | 3.860 | 0.090 | 2.308% | 191.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.980 | 3.900 | 4.000 | 3.860 | -0.050 | -1.266% | 114.79万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.920 | 3.950 | 3.970 | 3.870 | 0.050 | 1.282% | 117.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.830 | 3.900 | 3.930 | 3.830 | 0.020 | 0.515% | 129.91万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.870 | 3.880 | 3.920 | 3.770 | 0.010 | 0.258% | 169.71万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.920 | 3.870 | 4.090 | 3.860 | -0.020 | -0.514% | 275.94万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.560 | 3.890 | 3.890 | 3.560 | 0.350 | 9.887% | 182.29万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.580 | 3.540 | 3.580 | 3.460 | -0.070 | -1.939% | 115.01万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.710 | 3.610 | 3.820 | 3.610 | -0.280 | -7.198% | 238.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.560 | 3.890 | 3.890 | 3.540 | 0.350 | 9.887% | 186.10万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.550 | 3.540 | 3.600 | 3.510 | -0.010 | -0.282% | 47.28万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.590 | 3.550 | 3.610 | 3.520 | -0.060 | -1.662% | 43.56万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.590 | 3.610 | 3.630 | 3.520 | -0.010 | -0.276% | 52.98万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.610 | 3.620 | 3.680 | 3.570 | 0.000 | 0.000% | 55.49万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.580 | 3.620 | 3.640 | 3.560 | 0.040 | 1.117% | 55.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.610 | 3.580 | 3.640 | 3.550 | 0.000 | 0.000% | 44.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.500 | 3.580 | 3.590 | 3.480 | 0.060 | 1.705% | 54.09万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.580 | 3.520 | 3.580 | 3.430 | -0.080 | -2.222% | 76.67万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.580 | 3.600 | 3.620 | 3.530 | 0.030 | 0.840% | 76.29万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.650 | 3.570 | 3.660 | 3.560 | -0.080 | -2.192% | 49.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.700 | 3.650 | 3.730 | 3.640 | -0.050 | -1.351% | 46.40万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.600 | 3.700 | 3.740 | 3.590 | 0.090 | 2.493% | 67.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.570 | 3.610 | 3.620 | 3.540 | 0.030 | 0.838% | 47.58万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.570 | 3.580 | 3.640 | 3.540 | 0.010 | 0.280% | 45.77万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.510 | 3.570 | 3.620 | 3.490 | 0.060 | 1.709% | 50.97万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.530 | 3.510 | 3.530 | 3.440 | -0.020 | -0.567% | 46.94万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.470 | 3.530 | 3.550 | 3.440 | 0.040 | 1.146% | 40.95万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.630 | 3.490 | 3.680 | 3.480 | -0.160 | -4.384% | 53.19万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.610 | 3.650 | 3.660 | 3.510 | 0.090 | 2.528% | 57.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.460 | 3.560 | 3.570 | 3.450 | 0.070 | 2.006% | 53.49万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.470 | 3.490 | 3.540 | 3.420 | 0.020 | 0.576% | 66.69万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.340 | 3.470 | 3.500 | 3.340 | 0.130 | 3.892% | 70.12万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.450 | 3.340 | 3.520 | 3.330 | -0.110 | -3.188% | 56.10万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.450 | 3.450 | 3.480 | 3.380 | 0.000 | 0.000% | 47.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.350 | 3.450 | 3.500 | 3.320 | 0.080 | 2.374% | 61.83万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.240 | 3.370 | 3.400 | 3.230 | 0.130 | 4.012% | 61.46万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.360 | 3.240 | 3.410 | 3.220 | -0.130 | -3.858% | 57.61万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.270 | 3.370 | 3.430 | 3.190 | 0.090 | 2.744% | 71.64万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.330 | 3.280 | 3.370 | 3.250 | -0.050 | -1.502% | 43.74万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.380 | 3.330 | 3.410 | 3.300 | -0.040 | -1.187% | 42.33万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.430 | 3.370 | 3.440 | 3.330 | -0.060 | -1.749% | 42.63万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.370 | 3.430 | 3.440 | 3.360 | 0.060 | 1.780% | 45.91万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.450 | 3.370 | 3.480 | 3.370 | -0.060 | -1.749% | 53.00万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.450 | 3.430 | 3.510 | 3.410 | -0.020 | -0.580% | 60.06万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.340 | 3.450 | 3.520 | 3.280 | 0.100 | 2.985% | 78.71万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.420 | 3.350 | 3.440 | 3.310 | -0.080 | -2.332% | 58.74万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.480 | 3.430 | 3.520 | 3.370 | -0.060 | -1.719% | 43.38万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.500 | 3.490 | 3.600 | 3.460 | -0.040 | -1.133% | 58.79万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.420 | 3.530 | 3.700 | 3.380 | 0.080 | 2.319% | 86.14万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.670 | 3.450 | 3.670 | 3.430 | -0.200 | -5.479% | 68.24万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.640 | 3.650 | 3.750 | 3.630 | -0.030 | -0.815% | 49.12万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.640 | 3.680 | 3.690 | 3.530 | 0.030 | 0.822% | 61.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.800 | 3.650 | 3.820 | 3.650 | -0.160 | -4.199% | 62.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.900 | 3.810 | 3.900 | 3.800 | -0.130 | -3.299% | 51.76万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.920 | 3.940 | 4.000 | 3.790 | 0.010 | 0.254% | 91.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.010 | 3.930 | 4.060 | 3.910 | -0.120 | -2.963% | 81.69万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.920 | 4.050 | 4.130 | 3.900 | 0.130 | 3.316% | 74.09万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.980 | 3.920 | 4.060 | 3.910 | -0.060 | -1.508% | 57.39万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.100 | 3.980 | 4.120 | 3.960 | -0.150 | -3.632% | 58.82万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.160 | 4.130 | 4.200 | 4.070 | -0.090 | -2.133% | 67.83万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.370 | 4.220 | 4.440 | 4.160 | -0.130 | -2.989% | 97.20万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.400 | 4.350 | 4.460 | 4.340 | -0.090 | -2.027% | 82.87万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.400 | 4.440 | 4.510 | 4.340 | 0.020 | 0.452% | 107.74万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.330 | 4.420 | 4.450 | 4.230 | 0.040 | 0.913% | 108.10万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.400 | 4.380 | 4.500 | 4.330 | -0.050 | -1.129% | 103.62万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.280 | 4.430 | 4.440 | 4.220 | 0.100 | 2.309% | 116.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.260 | 4.330 | 4.450 | 4.240 | 0.060 | 1.405% | 116.10万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.120 | 4.270 | 4.290 | 4.090 | 0.140 | 3.390% | 103.42万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.150 | 4.130 | 4.230 | 4.100 | -0.050 | -1.196% | 69.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.090 | 4.180 | 4.220 | 4.040 | 0.060 | 1.456% | 78.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.150 | 4.120 | 4.230 | 4.100 | 0.050 | 1.229% | 72.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.960 | 4.070 | 4.110 | 3.910 | 0.110 | 2.778% | 57.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.030 | 3.960 | 4.060 | 3.950 | -0.070 | -1.737% | 48.82万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.100 | 4.030 | 4.100 | 4.010 | -0.080 | -1.946% | 39.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.050 | 4.110 | 4.110 | 4.040 | 0.040 | 0.983% | 43.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.030 | 4.070 | 4.080 | 3.990 | 0.040 | 0.993% | 53.89万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.030 | 4.030 | 4.090 | 4.010 | 0.000 | 0.000% | 54.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.130 | 4.030 | 4.150 | 4.030 | -0.100 | -2.421% | 62.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.090 | 4.130 | 4.150 | 4.080 | 0.030 | 0.732% | 57.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.230 | 4.100 | 4.240 | 4.090 | -0.140 | -3.302% | 88.98万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.320 | 4.240 | 4.320 | 4.230 | -0.070 | -1.624% | 74.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.300 | 4.310 | 4.340 | 4.270 | -0.020 | -0.462% | 60.39万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.450 | 4.330 | 4.460 | 4.310 | -0.130 | -2.915% | 89.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.460 | 4.460 | 4.490 | 4.430 | 0.000 | 0.000% | 57.13万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.510 | 4.460 | 4.540 | 4.450 | -0.030 | -0.668% | 55.32万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.390 | 4.490 | 4.530 | 4.380 | 0.070 | 1.584% | 62.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.340 | 4.420 | 4.430 | 4.310 | 0.060 | 1.376% | 59.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.370 | 4.360 | 4.380 | 4.270 | -0.040 | -0.909% | 68.85万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.500 | 4.400 | 4.500 | 4.400 | 0.000 | 0.000% | 62.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.490 | 4.510 | 4.560 | 4.480 | 0.070 | 1.577% | 76.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.500 | 4.440 | 4.510 | 4.430 | 0.000 | 0.000% | 52.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.510 | 4.490 | 4.530 | 4.460 | -0.010 | -0.222% | 47.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.490 | 4.500 | 4.530 | 4.470 | 0.000 | 0.000% | 44.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.590 | 4.500 | 4.590 | 4.500 | 0.000 | 0.000% | 52.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.600 | 4.580 | 4.600 | 4.530 | -0.030 | -0.650% | 62.82万 | 2.87亿 | 1.430% |
| 2026-04-15 | 4.540 | 4.610 | 4.680 | 4.460 | 0.000 | 0.000% | 102.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.560 | 4.530 | 4.570 | 4.480 | -0.030 | -0.658% | 57.65万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.570 | 4.560 | 4.600 | 4.500 | 0.000 | 0.000% | 64.04万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.490 | 4.520 | 4.560 | 4.490 | 0.000 | 0.000% | 52.97万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.540 | 4.490 | 4.590 | 4.480 | 0.000 | 0.000% | 55.76万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.480 | 4.590 | 4.610 | 4.480 | 0.000 | 0.000% | 75.42万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.560 | 4.540 | 4.560 | 4.460 | 0.000 | 0.000% | 58.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.630 | 4.420 | 4.640 | 4.420 | 0.000 | 0.000% | 88.64万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.720 | 4.630 | 4.770 | 4.620 | 0.000 | 0.000% | 77.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.750 | 4.760 | 4.820 | 4.680 | 0.000 | 0.000% | 82.67万 | 0.00亿 | 0.000% |