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 | 5.19 |
| 涨跌额/元 | 0.47 |
| 涨跌幅/% | 9.96 |
| 买入/元 | 5.19 |
| 卖出/元 | 0.00 |
| 昨收/元 | 4.72 |
| 今开/元 | 5.00 |
| 最高/元 | 5.19 |
| 最低/元 | 5.00 |
| 成交量/手 | 1115336.63 |
| 成交额/万 | 57247.62 |
| 股净值/元 | 74.14 |
| 市净率 | 1.64 |
| 总市值/万 | 2245316.30 |
| 流通值/万 | 2229799.20 |
| 换手率/% | 2.60 |
| 入市日期 | 1997-05-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.00 | 5.19 | 0.47 | 9.96 | 1115336.63 | 57247.62 | 2.60 |
| 2024-09-27 | 4.55 | 4.72 | 0.23 | 5.12 | 797689.58 | 37336.95 | 1.86 |
| 2024-09-26 | 4.30 | 4.49 | 0.17 | 3.94 | 521577.72 | 22994.79 | 1.21 |
| 2024-09-25 | 4.33 | 4.32 | 0.03 | 0.70 | 611171.75 | 26781.57 | 1.42 |
| 2024-09-24 | 4.06 | 4.29 | 0.24 | 5.93 | 513468.26 | 21553.50 | 1.20 |
| 2024-09-23 | 4.02 | 4.05 | 0.01 | 0.25 | 135120.00 | 5456.97 | 0.31 |
| 2024-09-20 | 4.08 | 4.04 | -0.03 | -0.74 | 162148.21 | 6545.51 | 0.38 |
| 2024-09-19 | 3.95 | 4.07 | 0.15 | 3.83 | 355145.39 | 14350.71 | 0.83 |
| 2024-09-18 | 3.92 | 3.92 | 0.00 | 0.00 | 201666.68 | 7851.14 | 0.47 |
| 2024-09-13 | 3.97 | 3.92 | -0.03 | -0.76 | 175142.00 | 6906.59 | 0.41 |
| 2024-09-12 | 3.94 | 3.95 | 0.01 | 0.25 | 164914.99 | 6532.00 | 0.38 |
| 2024-09-11 | 3.90 | 3.94 | 0.02 | 0.51 | 198588.00 | 7793.15 | 0.46 |
| 2024-09-10 | 3.92 | 3.92 | 0.00 | 0.00 | 231546.55 | 8995.18 | 0.54 |
| 2024-09-09 | 3.95 | 3.92 | -0.05 | -1.26 | 234140.00 | 9183.05 | 0.54 |
| 2024-09-06 | 4.03 | 3.97 | -0.07 | -1.73 | 159794.66 | 6386.61 | 0.37 |
| 2024-09-05 | 4.06 | 4.04 | -0.01 | -0.25 | 226717.55 | 9178.76 | 0.53 |
| 2024-09-04 | 4.07 | 4.05 | -0.02 | -0.49 | 200377.00 | 8158.82 | 0.47 |
| 2024-09-03 | 3.98 | 4.07 | 0.08 | 2.01 | 309964.90 | 12601.77 | 0.72 |
| 2024-09-02 | 4.04 | 3.99 | -0.03 | -0.75 | 323647.72 | 13010.27 | 0.75 |
| 2024-08-30 | 3.98 | 4.02 | 0.04 | 1.01 | 600138.23 | 24293.74 | 1.40 |
| 2024-08-29 | 3.85 | 3.98 | 0.11 | 2.84 | 273883.00 | 10774.36 | 0.64 |
| 2024-08-28 | 3.87 | 3.87 | 0.00 | 0.00 | 230526.21 | 8883.53 | 0.54 |
| 2024-08-27 | 3.99 | 3.87 | -0.12 | -3.01 | 238222.42 | 9272.65 | 0.55 |
| 2024-08-26 | 3.92 | 3.99 | 0.09 | 2.31 | 277491.70 | 11064.13 | 0.65 |
| 2024-08-23 | 3.90 | 3.90 | -0.03 | -0.76 | 273121.67 | 10730.86 | 0.64 |
| 2024-08-22 | 4.04 | 3.93 | -0.11 | -2.72 | 257104.70 | 10263.95 | 0.60 |
| 2024-08-21 | 4.06 | 4.04 | -0.02 | -0.49 | 165385.55 | 6684.70 | 0.38 |
| 2024-08-20 | 4.18 | 4.06 | -0.12 | -2.87 | 240559.18 | 9849.21 | 0.56 |
| 2024-08-19 | 4.18 | 4.18 | 0.02 | 0.48 | 188077.63 | 7939.13 | 0.44 |
| 2024-08-16 | 4.28 | 4.16 | -0.09 | -2.12 | 218242.58 | 9157.29 | 0.51 |
| 2024-08-15 | 4.17 | 4.25 | 0.05 | 1.19 | 256559.91 | 10862.97 | 0.60 |
| 2024-08-14 | 4.30 | 4.20 | -0.12 | -2.78 | 205097.41 | 8682.71 | 0.48 |
| 2024-08-13 | 4.32 | 4.32 | 0.00 | 0.00 | 195884.11 | 8420.98 | 0.46 |
| 2024-08-12 | 4.31 | 4.32 | 0.01 | 0.23 | 314912.81 | 13647.78 | 0.73 |
| 2024-08-09 | 4.38 | 4.31 | -0.05 | -1.15 | 249755.00 | 10926.36 | 0.58 |
| 2024-08-08 | 4.33 | 4.36 | 0.02 | 0.46 | 163002.50 | 7073.06 | 0.38 |
| 2024-08-07 | 4.31 | 4.34 | 0.01 | 0.23 | 193047.27 | 8382.91 | 0.45 |
| 2024-08-06 | 4.28 | 4.33 | 0.08 | 1.88 | 197323.17 | 8487.50 | 0.46 |
| 2024-08-05 | 4.32 | 4.25 | -0.08 | -1.85 | 274768.14 | 11873.47 | 0.64 |
| 2024-08-02 | 4.38 | 4.33 | -0.05 | -1.14 | 260884.73 | 11391.71 | 0.61 |
| 2024-08-01 | 4.41 | 4.38 | -0.02 | -0.46 | 282979.56 | 12441.68 | 0.66 |
| 2024-07-31 | 4.17 | 4.40 | 0.24 | 5.77 | 555318.66 | 24112.62 | 1.29 |
| 2024-07-30 | 4.09 | 4.16 | -0.07 | -1.66 | 334445.15 | 13849.74 | 0.78 |
| 2024-07-29 | 4.34 | 4.23 | -0.14 | -3.20 | 275703.02 | 11811.28 | 0.64 |
| 2024-07-26 | 4.32 | 4.37 | 0.02 | 0.46 | 239703.50 | 10514.34 | 0.56 |
| 2024-07-25 | 4.36 | 4.35 | -0.04 | -0.91 | 251915.12 | 10944.09 | 0.59 |
| 2024-07-24 | 4.53 | 4.39 | -0.15 | -3.30 | 234270.72 | 10402.64 | 0.55 |
| 2024-07-23 | 4.64 | 4.54 | -0.10 | -2.16 | 165897.91 | 7616.80 | 0.39 |
| 2024-07-22 | 4.62 | 4.64 | 0.02 | 0.43 | 161731.41 | 7492.18 | 0.38 |
| 2024-07-19 | 4.63 | 4.62 | -0.02 | -0.43 | 172319.28 | 7932.89 | 0.40 |
| 2024-07-18 | 4.67 | 4.64 | -0.04 | -0.86 | 173683.58 | 8029.71 | 0.40 |
| 2024-07-17 | 4.67 | 4.68 | 0.02 | 0.43 | 196293.89 | 9180.07 | 0.46 |
| 2024-07-16 | 4.65 | 4.66 | 0.04 | 0.87 | 155399.00 | 7228.03 | 0.36 |
| 2024-07-15 | 4.64 | 4.62 | -0.01 | -0.22 | 180947.00 | 8343.92 | 0.42 |
| 2024-07-12 | 4.66 | 4.63 | -0.03 | -0.64 | 274829.58 | 12828.03 | 0.64 |
| 2024-07-11 | 4.52 | 4.66 | 0.22 | 4.96 | 439661.09 | 20289.72 | 1.02 |
| 2024-07-10 | 4.61 | 4.44 | -0.25 | -5.33 | 488342.51 | 21822.70 | 1.14 |
| 2024-07-09 | 4.59 | 4.69 | 0.10 | 2.18 | 243249.63 | 11245.47 | 0.57 |
| 2024-07-08 | 4.70 | 4.59 | -0.12 | -2.55 | 186222.77 | 8599.58 | 0.43 |
| 2024-07-05 | 4.69 | 4.71 | 0.01 | 0.21 | 192030.22 | 9003.76 | 0.45 |
| 2024-07-04 | 4.85 | 4.70 | -0.12 | -2.49 | 203944.10 | 9651.46 | 0.47 |
| 2024-07-03 | 4.86 | 4.82 | -0.03 | -0.62 | 160635.52 | 7806.23 | 0.37 |
| 2024-07-02 | 4.86 | 4.85 | -0.01 | -0.21 | 146671.50 | 7125.06 | 0.34 |
| 2024-07-01 | 4.76 | 4.86 | 0.10 | 2.10 | 231095.20 | 11130.90 | 0.54 |
| 2024-06-28 | 4.80 | 4.76 | -0.04 | -0.83 | 213350.49 | 10279.31 | 0.50 |
| 2024-06-27 | 4.91 | 4.80 | -0.12 | -2.44 | 260183.00 | 12554.79 | 0.61 |
| 2024-06-26 | 4.80 | 4.92 | 0.11 | 2.29 | 275370.56 | 13282.94 | 0.64 |
| 2024-06-25 | 4.75 | 4.81 | 0.08 | 1.69 | 285705.51 | 13755.78 | 0.67 |
| 2024-06-24 | 4.82 | 4.73 | -0.11 | -2.27 | 283764.96 | 13461.47 | 0.66 |
| 2024-06-21 | 4.87 | 4.84 | -0.04 | -0.82 | 189587.71 | 9244.83 | 0.44 |
| 2024-06-20 | 4.99 | 4.88 | -0.12 | -2.40 | 276127.82 | 13608.36 | 0.64 |
| 2024-06-19 | 5.07 | 5.00 | -0.07 | -1.38 | 214844.30 | 10793.16 | 0.50 |
| 2024-06-18 | 5.09 | 5.07 | -0.03 | -0.59 | 209228.77 | 10605.70 | 0.49 |
| 2024-06-17 | 5.16 | 5.10 | -0.08 | -1.54 | 263196.21 | 13395.02 | 0.61 |
| 2024-06-14 | 5.18 | 5.18 | -0.02 | -0.39 | 307241.74 | 15838.78 | 0.72 |
| 2024-06-13 | 5.32 | 5.20 | -0.11 | -2.07 | 191947.65 | 10029.50 | 0.45 |
| 2024-06-12 | 5.24 | 5.31 | 0.07 | 1.34 | 220573.13 | 11684.73 | 0.51 |
| 2024-06-11 | 5.27 | 5.24 | -0.03 | -0.57 | 202968.23 | 10607.60 | 0.47 |
| 2024-06-07 | 5.18 | 5.27 | 0.10 | 1.93 | 267869.69 | 14037.50 | 0.62 |
| 2024-06-06 | 5.26 | 5.17 | -0.05 | -0.96 | 313417.47 | 16327.40 | 0.73 |
| 2024-06-05 | 5.35 | 5.22 | -0.14 | -2.61 | 287929.96 | 15158.24 | 0.67 |
| 2024-06-04 | 5.39 | 5.36 | -0.04 | -0.74 | 307134.28 | 16350.77 | 0.71 |
| 2024-06-03 | 5.45 | 5.40 | -0.15 | -2.70 | 345551.44 | 18700.75 | 0.80 |
| 2024-05-31 | 5.59 | 5.55 | -0.04 | -0.72 | 210895.20 | 11744.99 | 0.49 |
| 2024-05-30 | 5.70 | 5.59 | -0.04 | -0.71 | 256007.37 | 14466.78 | 0.60 |
| 2024-05-29 | 5.60 | 5.63 | 0.03 | 0.54 | 204005.20 | 11515.26 | 0.47 |
| 2024-05-28 | 5.54 | 5.60 | 0.06 | 1.08 | 318357.00 | 17823.54 | 0.74 |
| 2024-05-27 | 5.47 | 5.54 | 0.08 | 1.47 | 284772.67 | 15623.69 | 0.66 |
| 2024-05-24 | 5.46 | 5.46 | -0.01 | -0.18 | 253745.48 | 13942.26 | 0.59 |
| 2024-05-23 | 5.63 | 5.47 | -0.37 | -6.34 | 666850.78 | 36809.04 | 1.55 |
| 2024-05-22 | 5.80 | 5.84 | 0.03 | 0.52 | 189179.05 | 11040.76 | 0.44 |
| 2024-05-21 | 5.93 | 5.81 | -0.12 | -2.02 | 262997.05 | 15328.56 | 0.61 |
| 2024-05-20 | 5.93 | 5.93 | -0.01 | -0.17 | 230667.00 | 13712.34 | 0.54 |
| 2024-05-17 | 5.86 | 5.94 | 0.08 | 1.37 | 230503.50 | 13558.50 | 0.54 |
| 2024-05-16 | 5.90 | 5.86 | -0.03 | -0.51 | 236913.32 | 13938.54 | 0.55 |
| 2024-05-15 | 5.99 | 5.89 | -0.09 | -1.51 | 238533.94 | 14136.51 | 0.56 |
| 2024-05-14 | 6.02 | 5.98 | -0.04 | -0.66 | 222406.24 | 13341.17 | 0.52 |
| 2024-05-13 | 6.14 | 6.02 | -0.18 | -2.90 | 347867.28 | 21044.64 | 0.81 |
| 2024-05-10 | 6.29 | 6.20 | -0.08 | -1.27 | 244004.08 | 15136.74 | 0.57 |
| 2024-05-09 | 6.19 | 6.28 | 0.09 | 1.45 | 351400.68 | 22152.94 | 0.82 |
日K线
周K线
月K线
