美能能源（001299）历史行情

以下为美能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
2026-10-09	10.230	10.190	10.350	9.810	-0.060	-0.585%	7.41万	0.00亿	0.000%
2026-10-08	10.090	10.250	10.470	10.090	0.160	1.586%	5.78万	0.00亿	0.000%
2026-10-07	10.130	10.090	10.220	9.990	0.100	1.001%	420.62万	0.43亿	1.490%
2026-10-06	10.130	10.090	10.220	9.990	0.100	1.001%	420.62万	0.43亿	1.490%
2026-10-05	10.130	10.090	10.220	9.990	0.100	1.001%	420.62万	0.43亿	1.490%
2026-10-02	10.130	10.090	10.220	9.990	0.100	1.001%	420.62万	0.43亿	1.490%
2026-10-01	10.130	10.090	10.220	9.990	0.100	1.001%	420.62万	0.43亿	1.490%
2026-09-30	10.130	10.090	10.220	9.990	0.100	1.001%	4.21万	0.00亿	0.000%
2026-09-29	9.900	9.990	10.160	9.900	-0.040	-0.399%	3.41万	0.00亿	0.000%
2026-09-28	10.190	10.030	10.220	9.970	-0.130	-1.280%	4.63万	0.00亿	0.000%
2026-09-27	10.310	10.160	10.460	10.110	-0.160	-1.550%	710.03万	0.73亿	2.515%
2026-09-24	10.310	10.160	10.460	10.110	-0.160	-1.550%	7.10万	0.00亿	0.000%
2026-09-23	10.450	10.320	10.450	10.260	-0.130	-1.244%	5.57万	0.00亿	0.000%
2026-09-22	10.410	10.450	10.630	10.260	0.040	0.384%	10.15万	0.00亿	0.000%
2026-09-21	9.850	10.410	10.440	9.750	0.560	5.685%	13.73万	0.00亿	0.000%
2026-09-18	9.560	9.850	10.120	9.550	0.220	2.285%	10.06万	0.00亿	0.000%
2026-09-17	9.890	9.630	9.890	9.500	-0.260	-2.629%	12.12万	0.00亿	0.000%
2026-09-16	10.150	9.890	10.480	9.860	-0.370	-3.606%	17.79万	0.00亿	0.000%
2026-09-15	11.030	10.260	11.190	10.260	-1.130	-9.921%	25.84万	0.00亿	0.000%
2026-09-14	10.920	11.390	11.990	10.920	0.490	4.495%	29.63万	0.00亿	0.000%
2026-09-11	12.070	10.900	12.500	10.650	-0.930	-7.861%	34.48万	0.00亿	0.000%
2026-09-10	10.870	11.830	11.830	10.690	1.080	10.047%	39.33万	0.00亿	0.000%
2026-09-09	10.920	10.750	10.970	10.600	-0.390	-3.501%	16.29万	0.00亿	0.000%
2026-09-08	10.800	11.140	11.190	10.490	0.290	2.673%	24.60万	0.00亿	0.000%
2026-09-07	10.860	10.850	11.350	10.530	-0.850	-7.265%	28.60万	0.00亿	0.000%
2026-09-04	12.220	11.700	12.500	11.120	0.340	2.993%	39.84万	0.00亿	0.000%
2026-09-03	10.330	11.360	11.360	10.090	1.030	9.971%	18.43万	0.00亿	0.000%
2026-09-02	10.020	10.330	11.070	10.020	0.200	1.974%	16.35万	0.00亿	0.000%
2026-09-01	10.000	10.130	10.150	9.990	0.130	1.300%	4.69万	0.00亿	0.000%
2026-08-31	9.650	10.000	10.040	9.610	0.220	2.249%	5.23万	0.00亿	0.000%
2026-08-28	9.480	9.780	9.890	9.450	0.300	3.165%	9.37万	0.00亿	0.000%
2026-08-27	9.880	9.480	9.930	9.350	-0.670	-6.601%	9.78万	0.00亿	0.000%
2026-08-26	9.920	10.150	10.250	9.920	0.170	1.703%	3.96万	0.00亿	0.000%
2026-08-25	9.940	9.980	10.080	9.890	0.050	0.504%	2.76万	0.00亿	0.000%
2026-08-24	10.100	9.930	10.150	9.830	-0.200	-1.974%	3.17万	0.00亿	0.000%
2026-08-21	9.800	10.130	10.130	9.800	0.220	2.220%	4.11万	0.00亿	0.000%
2026-08-20	9.940	9.910	10.110	9.860	0.080	0.814%	2.58万	0.00亿	0.000%
2026-08-19	10.040	9.830	10.100	9.810	-0.260	-2.577%	2.90万	0.00亿	0.000%
2026-08-18	9.940	10.090	10.090	9.930	0.140	1.407%	3.36万	0.00亿	0.000%
2026-08-17	9.810	9.950	9.980	9.720	0.150	1.531%	2.47万	0.00亿	0.000%
2026-08-14	9.880	9.800	9.950	9.700	-0.070	-0.709%	2.08万	0.00亿	0.000%
2026-08-13	9.950	9.870	10.030	9.840	-0.080	-0.804%	2.55万	0.00亿	0.000%
2026-08-12	10.000	9.950	10.010	9.890	-0.050	-0.500%	2.29万	0.00亿	0.000%
2026-08-11	9.990	10.000	10.110	9.860	-0.070	-0.695%	3.93万	0.00亿	0.000%
2026-08-10	9.850	10.070	10.070	9.850	0.240	2.442%	3.85万	0.00亿	0.000%
2026-08-07	9.960	9.830	9.970	9.720	-0.140	-1.404%	1.91万	0.00亿	0.000%
2026-08-06	9.800	9.970	9.980	9.770	0.110	1.116%	2.37万	0.00亿	0.000%
2026-08-05	9.750	9.860	9.920	9.750	0.060	0.612%	2.79万	0.00亿	0.000%
2026-08-04	9.860	9.800	10.000	9.790	-0.040	-0.407%	2.59万	0.00亿	0.000%
2026-08-03	9.640	9.840	9.850	9.580	0.210	2.181%	2.42万	0.00亿	0.000%
2026-07-31	9.530	9.630	9.690	9.490	0.110	1.155%	2.23万	0.00亿	0.000%
2026-07-30	9.620	9.520	9.740	9.360	-0.090	-0.937%	2.39万	0.00亿	0.000%
2026-07-29	9.460	9.610	9.840	9.440	0.170	1.801%	3.17万	0.00亿	0.000%
2026-07-28	9.380	9.440	9.540	9.370	-0.010	-0.106%	2.88万	0.00亿	0.000%
2026-07-27	9.190	9.450	9.480	9.060	0.260	2.829%	2.88万	0.00亿	0.000%
2026-07-24	9.190	9.190	9.360	9.180	-0.160	-1.711%	2.10万	0.00亿	0.000%
2026-07-23	9.020	9.350	9.360	9.000	0.270	2.974%	3.30万	0.00亿	0.000%
2026-07-22	9.010	9.080	9.270	8.960	-0.080	-0.873%	2.80万	0.00亿	0.000%
2026-07-21	9.360	9.160	9.360	8.660	-0.270	-2.863%	7.81万	0.00亿	0.000%
2026-07-20	9.860	9.430	10.060	9.360	-0.360	-3.677%	6.26万	0.00亿	0.000%
2026-07-17	10.080	9.790	10.320	9.680	-0.340	-3.356%	4.65万	0.00亿	0.000%
2026-07-16	10.180	10.130	10.310	10.070	-0.070	-0.686%	3.84万	0.00亿	0.000%
2026-07-15	10.190	10.200	10.400	10.110	-0.060	-0.585%	4.03万	0.00亿	0.000%
2026-07-14	9.600	10.260	10.310	9.600	0.590	6.101%	6.83万	0.00亿	0.000%
2026-07-13	9.990	9.670	10.120	9.520	-0.300	-3.009%	4.00万	0.00亿	0.000%
2026-07-10	9.860	9.970	10.150	9.800	0.040	0.403%	3.06万	0.00亿	0.000%
2026-07-09	10.000	9.930	10.190	9.880	-0.170	-1.683%	3.39万	0.00亿	0.000%
2026-07-08	10.240	10.100	10.410	10.070	-0.080	-0.786%	2.69万	0.00亿	0.000%
2026-07-07	10.290	10.180	10.600	10.140	-0.180	-1.737%	5.17万	0.00亿	0.000%
2026-07-06	10.360	10.360	10.450	10.250	-0.070	-0.671%	2.66万	0.00亿	0.000%
2026-07-03	10.140	10.430	10.540	10.130	0.290	2.860%	3.68万	0.00亿	0.000%
2026-07-02	10.110	10.140	10.390	10.040	0.010	0.099%	3.31万	0.00亿	0.000%
2026-07-01	10.060	10.130	10.200	9.910	0.070	0.696%	5.01万	0.00亿	0.000%
2026-06-30	9.950	10.060	10.170	9.780	0.090	0.903%	5.06万	0.00亿	0.000%
2026-06-29	10.160	9.970	10.200	9.700	-0.230	-2.255%	5.30万	0.00亿	0.000%
2026-06-26	10.450	10.200	10.550	10.150	-0.300	-2.857%	4.62万	0.00亿	0.000%
2026-06-25	10.450	10.500	10.890	10.340	-0.040	-0.380%	5.57万	0.00亿	0.000%
2026-06-24	10.880	10.540	10.980	10.350	-0.440	-4.007%	6.96万	0.00亿	0.000%
2026-06-23	10.650	10.980	11.160	10.560	0.320	3.002%	7.64万	0.00亿	0.000%
2026-06-22	10.580	10.660	10.680	10.250	0.160	1.524%	6.43万	0.00亿	0.000%
2026-06-18	10.740	10.500	10.770	10.440	-0.320	-2.957%	6.31万	0.00亿	0.000%
2026-06-17	10.880	10.820	10.990	10.760	0.040	0.371%	5.62万	0.00亿	0.000%
2026-06-16	10.960	10.780	11.000	10.680	-0.160	-1.463%	6.09万	0.00亿	0.000%
2026-06-15	11.260	10.940	11.540	10.830	-0.300	-2.669%	10.78万	0.00亿	0.000%
2026-06-12	10.380	11.240	11.240	10.200	1.020	9.980%	9.29万	0.00亿	0.000%
2026-06-11	10.340	10.220	10.710	10.110	0.030	0.294%	7.30万	0.00亿	0.000%
2026-06-10	10.400	10.190	10.490	10.030	-0.410	-3.868%	8.94万	0.00亿	0.000%
2026-06-09	10.920	10.600	10.960	10.390	-0.330	-3.019%	9.69万	0.00亿	0.000%
2026-06-08	11.300	10.930	11.460	10.690	-0.940	-7.919%	11.97万	0.00亿	0.000%
2026-06-05	13.190	11.870	13.190	11.870	-1.320	-10.008%	16.40万	0.00亿	0.000%
2026-06-04	13.380	13.190	13.460	12.910	-0.410	-3.015%	8.88万	0.00亿	0.000%
2026-06-03	13.340	13.600	13.750	13.190	-0.180	-1.306%	15.17万	0.00亿	0.000%
2026-06-02	13.140	13.780	13.830	12.810	0.440	3.298%	17.94万	0.00亿	0.000%
2026-06-01	12.620	13.340	13.620	12.480	0.670	5.288%	23.27万	0.00亿	0.000%
2026-05-29	12.800	12.670	13.220	12.560	-0.350	-2.688%	17.11万	0.00亿	0.000%
2026-05-28	13.150	13.020	13.460	12.800	-0.050	-0.383%	23.22万	0.00亿	0.000%
2026-05-27	11.950	13.070	13.070	11.920	1.190	10.017%	17.70万	0.00亿	0.000%
2026-05-26	12.120	11.880	12.240	11.810	-0.490	-3.961%	10.05万	0.00亿	0.000%
2026-05-25	12.000	12.370	12.560	11.580	0.370	3.083%	18.18万	0.00亿	0.000%
2026-05-22	11.810	12.000	12.900	11.810	0.050	0.418%	13.96万	0.00亿	0.000%
2026-05-21	12.130	11.950	12.490	11.900	-0.250	-2.049%	13.67万	0.00亿	0.000%
2026-05-20	12.120	12.200	12.730	12.080	0.070	0.577%	15.36万	0.00亿	0.000%
2026-05-19	12.130	12.130	12.370	11.970	-0.170	-1.382%	10.37万	0.00亿	0.000%
2026-05-18	11.540	12.300	12.450	11.500	0.620	5.308%	16.96万	0.00亿	0.000%
2026-05-15	11.650	11.680	11.970	11.510	-0.090	-0.765%	10.73万	0.00亿	0.000%
2026-05-14	11.800	11.770	11.950	11.620	-0.170	-1.424%	11.29万	0.00亿	0.000%
2026-05-13	11.420	11.940	11.970	11.330	0.490	4.279%	17.27万	0.00亿	0.000%
2026-05-12	11.320	11.450	11.540	11.140	0.100	0.881%	10.82万	0.00亿	0.000%
2026-05-11	11.320	11.350	11.350	11.120	0.060	0.531%	8.71万	0.00亿	0.000%
2026-05-08	11.000	11.290	11.330	10.960	0.290	2.636%	10.28万	0.00亿	0.000%
2026-05-07	11.000	11.000	11.100	10.890	-0.110	-0.990%	7.58万	0.00亿	0.000%
2026-05-06	10.850	11.110	11.160	10.630	0.170	1.554%	10.89万	0.00亿	0.000%
2026-04-30	11.410	10.940	11.450	10.900	-0.450	-3.951%	12.53万	0.00亿	0.000%
2026-04-29	11.240	11.390	11.500	11.200	-0.285	-2.441%	13.37万	0.00亿	0.000%
2026-04-28	11.126	11.675	11.713	11.003	0.502	4.493%	16.28万	0.00亿	0.000%
2026-04-27	11.142	11.173	11.196	10.895	0.070	0.630%	8.23万	0.00亿	0.000%
2026-04-24	11.281	11.103	11.304	10.933	-0.317	-2.776%	11.91万	0.00亿	0.000%
2026-04-23	10.879	11.420	11.420	10.841	0.641	5.947%	18.87万	0.00亿	0.000%
2026-04-22	10.972	10.779	11.010	10.756	-0.247	-2.240%	10.06万	0.00亿	0.000%
2026-04-21	11.010	11.026	11.064	10.810	-0.093	-0.836%	10.40万	0.00亿	0.000%
2026-04-20	11.064	11.119	11.126	10.879	0.024	0.216%	14.34万	0.00亿	0.000%
2026-04-17	11.111	11.095	11.258	10.956	-0.402	-3.497%	20.68万	0.00亿	0.000%
2026-04-16	11.960	11.497	12.130	11.219	-1.012	-8.090%	31.73万	0.00亿	0.000%
2026-04-15	13.798	12.509	14.370	12.509	-1.428	-10.246%	38.30万	0.00亿	0.000%
2026-04-14	12.748	13.937	13.937	12.748	1.305	10.331%	21.13万	0.00亿	0.000%
2026-04-13	11.474	12.632	12.632	11.281	0.000	0.000%	22.28万	0.00亿	0.000%
2026-04-10	10.354	11.451	11.451	10.300	0.000	0.000%	14.14万	0.00亿	0.000%
2026-04-09	10.084	10.377	10.400	10.007	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-08	10.014	10.092	10.099	9.891	0.000	0.000%	4.29万	0.00亿	0.000%
2026-04-07	9.759	9.976	10.061	9.597	0.000	0.000%	3.94万	0.00亿	0.000%
2026-04-03	10.269	9.759	10.323	9.729	0.000	0.000%	6.25万	0.00亿	0.000%
2026-04-02	10.169	10.369	10.447	10.161	0.000	0.000%	5.89万	0.00亿	0.000%
2026-04-01	10.277	10.200	10.385	10.176	0.000	0.000%	4.48万	0.00亿	0.000%