美锦能源(000723)股票信息
| 股票代码 | 000723 |
| 股票名称 | 美锦能源 |
| 最新价/元 | 4.65 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.43 |
| 买入/元 | 4.65 |
| 卖出/元 | 4.66 |
| 昨收/元 | 4.63 |
| 今开/元 | 4.67 |
| 最高/元 | 4.79 |
| 最低/元 | 4.64 |
| 成交量/手 | 967449.41 |
| 成交额/万 | 45511.40 |
| 股净值/元 | -17.89 |
| 市净率 | 1.50 |
| 总市值/万 | 2047616.31 |
| 流通值/万 | 2044253.73 |
| 换手率/% | 2.20 |
| 入市日期 | 1997-05-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
美锦能源(000723)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 4.67 | 4.65 | 0.02 | 0.43 | 967449.41 | 45511.40 | 2.20 |
| 2025-07-17 | 4.61 | 4.63 | 0.02 | 0.43 | 586765.47 | 27022.63 | 1.33 |
| 2025-07-16 | 4.61 | 4.61 | -0.01 | -0.22 | 561623.12 | 25887.98 | 1.28 |
| 2025-07-15 | 4.71 | 4.62 | -0.13 | -2.74 | 1083328.90 | 50153.91 | 2.46 |
| 2025-07-14 | 4.77 | 4.75 | -0.07 | -1.45 | 1462316.64 | 69518.29 | 3.33 |
| 2025-07-11 | 4.89 | 4.82 | -0.17 | -3.41 | 2558257.71 | 123367.77 | 5.82 |
| 2025-07-10 | 4.62 | 4.99 | 0.45 | 9.91 | 3534693.62 | 173684.19 | 8.04 |
| 2025-07-09 | 4.51 | 4.54 | 0.16 | 3.65 | 1524017.99 | 69747.09 | 3.47 |
| 2025-07-08 | 4.33 | 4.38 | 0.04 | 0.92 | 390575.06 | 17019.01 | 0.89 |
| 2025-07-07 | 4.34 | 4.34 | -0.01 | -0.23 | 266253.67 | 11546.46 | 0.61 |
| 2025-07-04 | 4.39 | 4.35 | -0.04 | -0.91 | 372868.00 | 16326.77 | 0.85 |
| 2025-07-03 | 4.38 | 4.39 | 0.00 | 0.00 | 445599.98 | 19471.30 | 1.01 |
| 2025-07-02 | 4.30 | 4.39 | 0.09 | 2.09 | 710248.77 | 30892.35 | 1.62 |
| 2025-07-01 | 4.32 | 4.30 | -0.02 | -0.46 | 263757.48 | 11324.07 | 0.60 |
| 2025-06-30 | 4.31 | 4.32 | 0.01 | 0.23 | 323634.86 | 13972.34 | 0.74 |
| 2025-06-27 | 4.28 | 4.31 | 0.05 | 1.17 | 460430.30 | 19908.08 | 1.05 |
| 2025-06-26 | 4.30 | 4.26 | -0.05 | -1.16 | 374914.34 | 16069.27 | 0.85 |
| 2025-06-25 | 4.28 | 4.31 | 0.02 | 0.47 | 395306.77 | 16923.38 | 0.90 |
| 2025-06-24 | 4.24 | 4.29 | 0.02 | 0.47 | 371957.39 | 15881.58 | 0.85 |
| 2025-06-23 | 4.20 | 4.27 | 0.07 | 1.67 | 327643.86 | 13925.78 | 0.75 |
| 2025-06-20 | 4.22 | 4.20 | -0.02 | -0.47 | 217010.00 | 9153.62 | 0.49 |
| 2025-06-19 | 4.26 | 4.22 | -0.04 | -0.94 | 304930.42 | 12868.73 | 0.69 |
| 2025-06-18 | 4.30 | 4.26 | -0.05 | -1.16 | 352863.04 | 15076.31 | 0.80 |
| 2025-06-17 | 4.29 | 4.31 | 0.02 | 0.47 | 293465.28 | 12575.86 | 0.67 |
| 2025-06-16 | 4.27 | 4.29 | 0.05 | 1.18 | 323044.40 | 13893.65 | 0.73 |
| 2025-06-13 | 4.28 | 4.24 | -0.06 | -1.40 | 371996.71 | 15886.44 | 0.85 |
| 2025-06-12 | 4.33 | 4.30 | -0.03 | -0.69 | 249112.22 | 10700.62 | 0.57 |
| 2025-06-11 | 4.30 | 4.33 | 0.04 | 0.93 | 369589.40 | 16010.75 | 0.84 |
| 2025-06-10 | 4.33 | 4.29 | -0.02 | -0.46 | 327939.02 | 14056.80 | 0.75 |
| 2025-06-09 | 4.31 | 4.31 | 0.01 | 0.23 | 228927.01 | 9857.30 | 0.52 |
| 2025-06-06 | 4.32 | 4.30 | -0.01 | -0.23 | 310715.61 | 13416.79 | 0.71 |
| 2025-06-05 | 4.32 | 4.31 | -0.03 | -0.69 | 319185.34 | 13703.83 | 0.73 |
| 2025-06-04 | 4.22 | 4.34 | 0.12 | 2.84 | 553768.83 | 23803.73 | 1.26 |
| 2025-06-03 | 4.19 | 4.22 | 0.03 | 0.72 | 210721.78 | 8874.78 | 0.48 |
| 2025-05-30 | 4.24 | 4.19 | -0.07 | -1.64 | 269009.05 | 11310.51 | 0.61 |
| 2025-05-29 | 4.18 | 4.26 | 0.07 | 1.67 | 342982.17 | 14552.77 | 0.78 |
| 2025-05-28 | 4.20 | 4.19 | -0.02 | -0.48 | 194390.30 | 8161.62 | 0.44 |
| 2025-05-27 | 4.20 | 4.21 | 0.00 | 0.00 | 242504.55 | 10131.13 | 0.55 |
| 2025-05-26 | 4.18 | 4.21 | 0.03 | 0.72 | 214431.61 | 8988.22 | 0.49 |
| 2025-05-23 | 4.25 | 4.18 | -0.08 | -1.88 | 366103.85 | 15531.37 | 0.83 |
| 2025-05-22 | 4.35 | 4.26 | -0.11 | -2.52 | 395409.72 | 16971.74 | 0.90 |
| 2025-05-21 | 4.32 | 4.37 | 0.03 | 0.69 | 640490.04 | 28101.64 | 1.46 |
| 2025-05-20 | 4.28 | 4.34 | 0.05 | 1.17 | 563218.28 | 24333.18 | 1.28 |
| 2025-05-19 | 4.24 | 4.29 | 0.05 | 1.18 | 308404.72 | 13149.98 | 0.70 |
| 2025-05-16 | 4.22 | 4.24 | 0.00 | 0.00 | 254284.20 | 10762.95 | 0.58 |
| 2025-05-15 | 4.26 | 4.24 | -0.03 | -0.70 | 426005.60 | 18211.27 | 0.97 |
| 2025-05-14 | 4.25 | 4.27 | 0.01 | 0.24 | 307543.75 | 13080.92 | 0.70 |
| 2025-05-13 | 4.30 | 4.26 | -0.01 | -0.23 | 339794.17 | 14527.84 | 0.77 |
| 2025-05-12 | 4.29 | 4.27 | 0.00 | 0.00 | 318355.41 | 13592.72 | 0.72 |
| 2025-05-09 | 4.36 | 4.27 | -0.09 | -2.06 | 368646.80 | 15828.80 | 0.84 |
| 2025-05-08 | 4.33 | 4.36 | -0.03 | -0.68 | 464648.00 | 20248.00 | 1.06 |
| 2025-05-07 | 4.32 | 4.39 | 0.09 | 2.09 | 926627.07 | 40452.51 | 2.11 |
| 2025-05-06 | 4.22 | 4.30 | 0.10 | 2.38 | 557516.69 | 23789.33 | 1.27 |
| 2025-04-30 | 4.18 | 4.20 | 0.00 | 0.00 | 372240.12 | 15696.53 | 0.85 |
| 2025-04-29 | 4.19 | 4.20 | -0.03 | -0.71 | 457935.23 | 19270.38 | 1.04 |
| 2025-04-28 | 4.08 | 4.23 | 0.16 | 3.93 | 953358.45 | 39907.43 | 2.17 |
| 2025-04-25 | 4.10 | 4.07 | -0.01 | -0.25 | 304635.75 | 12424.94 | 0.69 |
| 2025-04-24 | 4.13 | 4.08 | -0.04 | -0.97 | 351491.12 | 14432.83 | 0.80 |
| 2025-04-23 | 4.10 | 4.12 | 0.03 | 0.73 | 329726.42 | 13599.64 | 0.75 |
| 2025-04-22 | 4.11 | 4.09 | -0.02 | -0.49 | 323181.31 | 13240.82 | 0.74 |
| 2025-04-21 | 4.10 | 4.11 | 0.00 | 0.00 | 286529.00 | 11757.10 | 0.65 |
| 2025-04-18 | 4.11 | 4.11 | -0.01 | -0.24 | 267734.08 | 10962.43 | 0.61 |
| 2025-04-17 | 4.10 | 4.12 | -0.01 | -0.24 | 253904.16 | 10489.04 | 0.58 |
| 2025-04-16 | 4.18 | 4.13 | -0.05 | -1.20 | 352571.29 | 14497.09 | 0.80 |
| 2025-04-15 | 4.26 | 4.18 | -0.07 | -1.65 | 394337.42 | 16474.99 | 0.90 |
| 2025-04-14 | 4.16 | 4.25 | 0.04 | 0.95 | 582102.76 | 24596.90 | 1.32 |
| 2025-04-11 | 4.20 | 4.21 | -0.03 | -0.71 | 371356.00 | 15688.84 | 0.84 |
| 2025-04-10 | 4.20 | 4.24 | 0.08 | 1.92 | 592733.35 | 25213.88 | 1.35 |
| 2025-04-09 | 4.07 | 4.16 | 0.05 | 1.22 | 700682.79 | 28445.40 | 1.59 |
| 2025-04-08 | 4.07 | 4.11 | 0.04 | 0.98 | 660581.09 | 27118.47 | 1.50 |
| 2025-04-07 | 4.24 | 4.07 | -0.45 | -9.96 | 868884.00 | 35966.46 | 1.98 |
| 2025-04-03 | 4.49 | 4.52 | 0.00 | 0.00 | 284493.44 | 12844.72 | 0.65 |
| 2025-04-02 | 4.50 | 4.52 | 0.00 | 0.00 | 327307.04 | 14825.18 | 0.74 |
| 2025-04-01 | 4.50 | 4.52 | 0.02 | 0.44 | 332013.02 | 14992.15 | 0.76 |
| 2025-03-31 | 4.59 | 4.50 | -0.12 | -2.60 | 560812.70 | 25322.89 | 1.28 |
| 2025-03-28 | 4.71 | 4.62 | -0.10 | -2.12 | 489182.31 | 22805.74 | 1.11 |
| 2025-03-27 | 4.77 | 4.72 | -0.09 | -1.87 | 583874.82 | 27542.73 | 1.33 |
| 2025-03-26 | 4.85 | 4.81 | -0.08 | -1.64 | 815495.90 | 39249.90 | 1.86 |
| 2025-03-25 | 4.70 | 4.89 | 0.21 | 4.49 | 1463791.15 | 70544.48 | 3.33 |
| 2025-03-24 | 4.70 | 4.68 | -0.03 | -0.64 | 788735.31 | 36817.88 | 1.79 |
| 2025-03-21 | 4.82 | 4.71 | -0.16 | -3.29 | 1156935.29 | 55059.89 | 2.63 |
| 2025-03-20 | 4.87 | 4.87 | -0.03 | -0.61 | 1176974.10 | 57992.21 | 2.68 |
| 2025-03-19 | 4.86 | 4.90 | 0.02 | 0.41 | 1461457.78 | 72110.62 | 3.32 |
| 2025-03-18 | 4.92 | 4.88 | -0.04 | -0.81 | 1394035.78 | 67776.75 | 3.17 |
| 2025-03-17 | 5.02 | 4.92 | -0.18 | -3.53 | 1966854.08 | 97613.85 | 4.47 |
| 2025-03-14 | 4.99 | 5.10 | 0.04 | 0.79 | 3513633.79 | 179390.95 | 7.99 |
| 2025-03-13 | 4.60 | 5.06 | 0.46 | 10.00 | 2349132.11 | 115921.94 | 5.34 |
| 2025-03-12 | 4.74 | 4.60 | -0.08 | -1.71 | 1019623.00 | 47227.55 | 2.32 |
| 2025-03-11 | 4.78 | 4.68 | -0.09 | -1.89 | 2069850.45 | 97583.38 | 4.71 |
| 2025-03-10 | 4.43 | 4.77 | 0.43 | 9.91 | 1173405.28 | 55228.76 | 2.67 |
| 2025-03-07 | 4.23 | 4.34 | 0.14 | 3.33 | 1023682.78 | 44159.21 | 2.33 |
| 2025-03-06 | 4.15 | 4.20 | 0.07 | 1.70 | 542858.30 | 22806.58 | 1.23 |
| 2025-03-05 | 4.19 | 4.13 | -0.06 | -1.43 | 400521.17 | 16526.97 | 0.91 |
| 2025-03-04 | 4.18 | 4.19 | -0.01 | -0.24 | 354953.02 | 14805.59 | 0.81 |
| 2025-03-03 | 4.16 | 4.20 | 0.05 | 1.21 | 508148.37 | 21439.14 | 1.16 |
| 2025-02-28 | 4.26 | 4.15 | -0.12 | -2.81 | 560211.12 | 23513.16 | 1.27 |
| 2025-02-27 | 4.33 | 4.27 | -0.07 | -1.61 | 560880.88 | 23948.16 | 1.28 |
| 2025-02-26 | 4.25 | 4.34 | 0.09 | 2.12 | 725364.14 | 31075.95 | 1.65 |
| 2025-02-25 | 4.26 | 4.25 | -0.03 | -0.70 | 363196.08 | 15461.25 | 0.83 |
| 2025-02-24 | 4.35 | 4.28 | -0.08 | -1.84 | 527920.27 | 22688.59 | 1.20 |
日K线
周K线
月K线
