美能能源(001299)股票信息
| 股票代码 | 001299 |
| 股票名称 | 美能能源 |
| 最新价/元 | 12.76 |
| 涨跌额/元 | 0.92 |
| 涨跌幅/% | 7.77 |
| 买入/元 | 12.76 |
| 卖出/元 | 12.77 |
| 昨收/元 | 11.84 |
| 今开/元 | 12.14 |
| 最高/元 | 12.88 |
| 最低/元 | 11.93 |
| 成交量/手 | 60861.03 |
| 成交额/万 | 7589.16 |
| 股净值/元 | 29.00 |
| 市净率 | 1.88 |
| 总市值/万 | 239351.69 |
| 流通值/万 | 65414.70 |
| 换手率/% | 11.87 |
| 入市日期 | 2022-10-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
美能能源(001299)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 | 12.14 | 12.76 | 0.92 | 7.77 | 60861.03 | 7589.16 | 11.87 |
| 2024-09-27 | 11.58 | 11.84 | 0.34 | 2.96 | 30465.27 | 3565.83 | 5.94 |
| 2024-09-26 | 11.25 | 11.50 | 0.26 | 2.31 | 15388.00 | 1748.87 | 3.00 |
| 2024-09-25 | 11.19 | 11.24 | 0.17 | 1.54 | 18507.00 | 2088.34 | 3.61 |
| 2024-09-24 | 10.77 | 11.07 | 0.35 | 3.27 | 17099.00 | 1870.37 | 3.34 |
| 2024-09-23 | 10.83 | 10.72 | 0.00 | 0.00 | 4930.00 | 528.93 | 0.96 |
| 2024-09-20 | 10.78 | 10.72 | -0.06 | -0.56 | 7128.00 | 763.77 | 1.39 |
| 2024-09-19 | 10.54 | 10.78 | 0.33 | 3.16 | 11025.00 | 1181.09 | 2.15 |
| 2024-09-18 | 10.64 | 10.45 | -0.19 | -1.79 | 11224.00 | 1168.89 | 2.19 |
| 2024-09-13 | 10.89 | 10.64 | -0.27 | -2.48 | 11066.00 | 1190.95 | 2.16 |
| 2024-09-12 | 10.95 | 10.91 | -0.10 | -0.91 | 6438.00 | 707.81 | 1.26 |
| 2024-09-11 | 11.10 | 11.01 | -0.10 | -0.90 | 7973.00 | 879.99 | 1.56 |
| 2024-09-10 | 10.96 | 11.11 | 0.17 | 1.55 | 9935.00 | 1094.83 | 1.94 |
| 2024-09-09 | 10.91 | 10.94 | -0.08 | -0.73 | 9703.00 | 1060.36 | 1.89 |
| 2024-09-06 | 11.17 | 11.02 | -0.18 | -1.61 | 9110.27 | 1011.22 | 1.78 |
| 2024-09-05 | 11.23 | 11.20 | 0.07 | 0.63 | 9540.00 | 1068.52 | 1.86 |
| 2024-09-04 | 11.24 | 11.13 | -0.11 | -0.98 | 8963.00 | 1000.27 | 1.75 |
| 2024-09-03 | 11.35 | 11.24 | -0.07 | -0.62 | 11338.00 | 1277.78 | 2.21 |
| 2024-09-02 | 11.36 | 11.31 | -0.12 | -1.05 | 13411.00 | 1535.01 | 2.62 |
| 2024-08-30 | 11.38 | 11.43 | 0.05 | 0.44 | 13483.00 | 1543.72 | 2.63 |
| 2024-08-29 | 11.28 | 11.38 | -0.02 | -0.18 | 11747.00 | 1330.24 | 2.29 |
| 2024-08-28 | 11.14 | 11.40 | 0.26 | 2.33 | 20659.00 | 2366.49 | 4.03 |
| 2024-08-27 | 11.28 | 11.14 | -0.18 | -1.59 | 10515.00 | 1179.89 | 2.05 |
| 2024-08-26 | 10.81 | 11.32 | 0.47 | 4.33 | 21396.00 | 2390.54 | 4.17 |
| 2024-08-23 | 11.27 | 10.85 | -0.49 | -4.32 | 21999.00 | 2412.86 | 4.29 |
| 2024-08-22 | 11.42 | 11.34 | 0.01 | 0.09 | 15324.00 | 1734.92 | 2.99 |
| 2024-08-21 | 11.28 | 11.33 | 0.01 | 0.09 | 5755.00 | 650.93 | 1.12 |
| 2024-08-20 | 11.50 | 11.32 | -0.17 | -1.48 | 14093.00 | 1597.86 | 2.75 |
| 2024-08-19 | 11.57 | 11.49 | -0.08 | -0.69 | 10871.00 | 1250.64 | 2.12 |
| 2024-08-16 | 11.76 | 11.57 | -0.19 | -1.62 | 12601.00 | 1466.14 | 2.46 |
| 2024-08-15 | 11.82 | 11.76 | -0.03 | -0.25 | 13493.00 | 1583.54 | 2.63 |
| 2024-08-14 | 11.76 | 11.79 | 0.04 | 0.34 | 19514.00 | 2302.59 | 3.81 |
| 2024-08-13 | 12.08 | 11.75 | 0.00 | 0.00 | 29980.00 | 3561.48 | 5.85 |
| 2024-08-12 | 11.65 | 11.75 | 0.08 | 0.69 | 12727.00 | 1494.02 | 2.48 |
| 2024-08-09 | 11.87 | 11.67 | -0.13 | -1.10 | 9422.00 | 1106.48 | 1.84 |
| 2024-08-08 | 11.79 | 11.80 | 0.05 | 0.43 | 11008.00 | 1290.19 | 2.15 |
| 2024-08-07 | 11.72 | 11.75 | 0.03 | 0.26 | 9701.00 | 1142.49 | 1.89 |
| 2024-08-06 | 11.51 | 11.72 | 0.20 | 1.74 | 11822.27 | 1374.40 | 2.31 |
| 2024-08-05 | 11.61 | 11.52 | -0.22 | -1.87 | 16963.00 | 1983.03 | 3.31 |
| 2024-08-02 | 11.61 | 11.74 | 0.02 | 0.17 | 14733.00 | 1726.84 | 2.87 |
| 2024-08-01 | 11.66 | 11.72 | 0.03 | 0.26 | 18743.27 | 2209.15 | 3.66 |
| 2024-07-31 | 11.55 | 11.69 | 0.29 | 2.54 | 20250.27 | 2348.84 | 3.95 |
| 2024-07-30 | 11.39 | 11.40 | 0.04 | 0.35 | 8147.27 | 929.77 | 1.59 |
| 2024-07-29 | 11.50 | 11.36 | -0.02 | -0.18 | 7642.76 | 870.20 | 1.49 |
| 2024-07-26 | 11.25 | 11.38 | 0.18 | 1.61 | 8625.00 | 979.86 | 1.68 |
| 2024-07-25 | 11.12 | 11.20 | 0.08 | 0.72 | 9980.00 | 1112.21 | 1.95 |
| 2024-07-24 | 11.27 | 11.12 | -0.13 | -1.16 | 10461.00 | 1167.25 | 2.04 |
| 2024-07-23 | 11.44 | 11.25 | -0.19 | -1.66 | 9514.00 | 1090.34 | 1.86 |
| 2024-07-22 | 11.40 | 11.44 | 0.02 | 0.18 | 7123.52 | 814.08 | 1.39 |
| 2024-07-19 | 11.28 | 11.42 | 0.11 | 0.97 | 8575.00 | 973.60 | 1.67 |
| 2024-07-18 | 11.31 | 11.31 | -0.08 | -0.70 | 10909.52 | 1225.04 | 2.13 |
| 2024-07-17 | 11.50 | 11.39 | -0.08 | -0.70 | 7311.00 | 835.23 | 1.43 |
| 2024-07-16 | 11.57 | 11.47 | -0.09 | -0.78 | 9839.00 | 1130.74 | 1.92 |
| 2024-07-15 | 11.75 | 11.56 | -0.29 | -2.45 | 14408.00 | 1685.46 | 2.81 |
| 2024-07-12 | 11.77 | 11.85 | -0.02 | -0.17 | 13622.00 | 1626.56 | 2.66 |
| 2024-07-11 | 11.68 | 11.87 | 0.47 | 4.12 | 22264.00 | 2631.27 | 4.34 |
| 2024-07-10 | 11.49 | 11.40 | -0.06 | -0.52 | 12888.00 | 1470.59 | 2.51 |
| 2024-07-09 | 11.18 | 11.46 | 0.24 | 2.14 | 19611.00 | 2200.31 | 3.83 |
| 2024-07-08 | 11.43 | 11.22 | -0.32 | -2.77 | 14237.00 | 1611.08 | 2.78 |
| 2024-07-05 | 11.45 | 11.54 | 0.10 | 0.87 | 11027.00 | 1261.86 | 2.15 |
| 2024-07-04 | 11.80 | 11.44 | -0.36 | -3.05 | 16847.00 | 1943.13 | 3.29 |
| 2024-07-03 | 12.08 | 11.80 | -0.20 | -1.67 | 9802.00 | 1167.19 | 1.91 |
| 2024-07-02 | 12.05 | 12.00 | 0.06 | 0.50 | 11663.00 | 1399.04 | 2.28 |
| 2024-07-01 | 11.84 | 11.94 | 0.14 | 1.19 | 11426.00 | 1357.08 | 2.23 |
| 2024-06-28 | 11.72 | 11.80 | 0.08 | 0.68 | 13430.00 | 1590.77 | 2.62 |
| 2024-06-27 | 11.91 | 11.72 | -0.20 | -1.68 | 16644.00 | 1971.58 | 3.25 |
| 2024-06-26 | 11.51 | 11.92 | 0.41 | 3.56 | 17883.00 | 2092.74 | 3.49 |
| 2024-06-25 | 11.31 | 11.51 | 0.20 | 1.77 | 14425.00 | 1659.20 | 2.81 |
| 2024-06-24 | 11.70 | 11.31 | -0.40 | -3.42 | 23783.00 | 2712.24 | 4.64 |
| 2024-06-21 | 11.65 | 11.71 | 0.01 | 0.09 | 11155.00 | 1307.66 | 2.18 |
| 2024-06-20 | 12.08 | 11.70 | -0.43 | -3.55 | 19003.00 | 2255.98 | 3.71 |
| 2024-06-19 | 12.03 | 12.13 | 0.15 | 1.25 | 20181.00 | 2449.24 | 3.94 |
| 2024-06-18 | 11.88 | 11.98 | 0.10 | 0.84 | 10761.00 | 1286.36 | 2.10 |
| 2024-06-17 | 12.02 | 11.88 | -0.21 | -1.74 | 14827.00 | 1772.11 | 2.89 |
| 2024-06-14 | 12.10 | 12.09 | -0.07 | -0.58 | 15180.00 | 1835.08 | 2.96 |
| 2024-06-13 | 12.25 | 12.16 | -0.16 | -1.30 | 18886.27 | 2300.46 | 3.68 |
| 2024-06-12 | 11.85 | 12.32 | 0.35 | 2.92 | 30587.27 | 3739.75 | 5.97 |
| 2024-06-11 | 12.16 | 11.97 | -0.18 | -1.48 | 25091.00 | 2987.40 | 4.89 |
| 2024-06-07 | 11.67 | 12.15 | 0.62 | 5.38 | 39544.55 | 4724.79 | 7.71 |
| 2024-06-06 | 11.93 | 11.53 | -0.29 | -2.45 | 27759.81 | 3239.42 | 5.41 |
| 2024-06-05 | 12.16 | 11.82 | -0.45 | -3.67 | 28313.00 | 3392.46 | 5.52 |
| 2024-06-04 | 12.46 | 12.27 | 0.02 | 0.16 | 33835.00 | 4114.22 | 6.60 |
| 2024-06-03 | 12.64 | 12.25 | -0.36 | -2.86 | 35612.00 | 4373.50 | 6.95 |
| 2024-05-31 | 12.69 | 12.61 | -0.14 | -1.10 | 32411.37 | 4084.25 | 6.32 |
| 2024-05-30 | 13.10 | 12.75 | -0.51 | -3.85 | 50571.00 | 6525.90 | 9.86 |
| 2024-05-29 | 13.33 | 13.26 | -0.27 | -2.00 | 54023.63 | 7149.77 | 10.54 |
| 2024-05-28 | 13.28 | 13.53 | 0.33 | 2.50 | 69075.39 | 9244.41 | 13.47 |
| 2024-05-27 | 13.22 | 13.50 | 0.30 | 2.27 | 49956.00 | 6636.82 | 9.74 |
| 2024-05-24 | 13.21 | 13.20 | -0.16 | -1.20 | 44954.00 | 6014.77 | 8.77 |
| 2024-05-23 | 13.50 | 13.36 | -0.22 | -1.62 | 40566.00 | 5439.80 | 7.91 |
| 2024-05-22 | 13.16 | 13.58 | 0.42 | 3.19 | 69164.00 | 9329.99 | 13.49 |
| 2024-05-21 | 13.37 | 13.16 | -0.24 | -1.79 | 33118.76 | 4352.42 | 6.46 |
| 2024-05-20 | 12.98 | 13.40 | 0.38 | 2.92 | 55699.52 | 7388.57 | 10.86 |
| 2024-05-17 | 12.98 | 13.02 | 0.06 | 0.46 | 37324.00 | 4869.68 | 7.28 |
| 2024-05-16 | 12.95 | 12.96 | 0.01 | 0.08 | 34770.76 | 4518.39 | 6.78 |
| 2024-05-15 | 13.48 | 12.95 | -0.55 | -4.07 | 67737.00 | 8850.72 | 13.21 |
| 2024-05-14 | 13.53 | 13.50 | -0.56 | -3.98 | 85062.00 | 11559.06 | 16.59 |
| 2024-05-13 | 13.64 | 14.06 | 0.57 | 4.23 | 134398.00 | 18863.68 | 26.22 |
| 2024-05-10 | 13.40 | 13.49 | 0.07 | 0.52 | 88679.72 | 11975.36 | 17.30 |
| 2024-05-09 | 12.80 | 13.42 | 0.62 | 4.84 | 77724.95 | 10291.61 | 15.16 |
日K线
周K线
月K线
