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 | 11.70 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -1.02 |
| 买入/元 | 11.69 |
| 卖出/元 | 11.70 |
| 昨收/元 | 11.82 |
| 今开/元 | 11.86 |
| 最高/元 | 11.87 |
| 最低/元 | 11.69 |
| 成交量/手 | 22528.80 |
| 成交额/万 | 2648.38 |
| 股净值/元 | 24.89 |
| 市净率 | 2.14 |
| 总市值/万 | 283887.17 |
| 流通值/万 | 76553.18 |
| 换手率/% | 3.44 |
| 入市日期 | 2022-10-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.86 | 11.70 | -0.12 | -1.02 | 22528.80 | 2648.38 | 3.44 |
| 2025-07-22 | 11.80 | 11.82 | 0.03 | 0.25 | 20982.40 | 2469.77 | 3.21 |
| 2025-07-21 | 11.74 | 11.79 | 0.13 | 1.12 | 31581.90 | 3714.40 | 4.83 |
| 2025-07-18 | 11.66 | 11.66 | 0.03 | 0.26 | 15841.00 | 1841.92 | 2.42 |
| 2025-07-17 | 11.70 | 11.63 | -0.03 | -0.26 | 18142.60 | 2115.43 | 2.77 |
| 2025-07-16 | 11.62 | 11.66 | 0.03 | 0.26 | 18585.20 | 2160.16 | 2.84 |
| 2025-07-15 | 11.77 | 11.63 | -0.15 | -1.27 | 32645.00 | 3771.91 | 4.99 |
| 2025-07-14 | 11.50 | 11.78 | 0.22 | 1.90 | 38942.84 | 4559.91 | 5.95 |
| 2025-07-11 | 11.52 | 11.56 | 0.03 | 0.26 | 28427.40 | 3272.87 | 4.34 |
| 2025-07-10 | 11.54 | 11.53 | 0.03 | 0.26 | 20836.25 | 2391.54 | 3.18 |
| 2025-07-09 | 11.54 | 11.50 | -0.03 | -0.26 | 24658.60 | 2840.05 | 3.77 |
| 2025-07-08 | 11.49 | 11.53 | 0.07 | 0.61 | 40309.10 | 4640.93 | 6.16 |
| 2025-07-07 | 11.19 | 11.46 | 0.30 | 2.69 | 46337.20 | 5253.46 | 7.08 |
| 2025-07-04 | 11.26 | 11.16 | -0.10 | -0.89 | 22179.80 | 2488.02 | 3.39 |
| 2025-07-03 | 11.27 | 11.26 | 0.04 | 0.36 | 22408.40 | 2516.86 | 3.42 |
| 2025-07-02 | 11.17 | 11.22 | 0.02 | 0.18 | 24762.30 | 2769.24 | 3.78 |
| 2025-07-01 | 11.26 | 11.20 | -0.04 | -0.36 | 28435.88 | 3185.23 | 4.35 |
| 2025-06-30 | 10.97 | 11.24 | 0.29 | 2.65 | 51421.17 | 5730.57 | 7.86 |
| 2025-06-27 | 11.01 | 10.95 | -0.04 | -0.36 | 26690.63 | 2924.87 | 4.08 |
| 2025-06-26 | 11.01 | 10.99 | -0.04 | -0.36 | 35551.89 | 3903.70 | 5.43 |
| 2025-06-25 | 11.16 | 11.03 | -0.07 | -0.63 | 45329.49 | 5012.99 | 6.93 |
| 2025-06-24 | 11.01 | 11.10 | -0.22 | -1.94 | 74115.40 | 8187.68 | 11.33 |
| 2025-06-23 | 11.22 | 11.32 | 0.19 | 1.71 | 66800.50 | 7525.20 | 10.21 |
| 2025-06-20 | 11.18 | 11.13 | -0.28 | -2.45 | 74530.14 | 8307.65 | 11.39 |
| 2025-06-19 | 11.27 | 11.41 | 0.03 | 0.26 | 109042.59 | 12340.41 | 16.67 |
| 2025-06-18 | 11.96 | 11.38 | -0.20 | -1.73 | 120858.10 | 13948.22 | 18.47 |
| 2025-06-17 | 11.23 | 11.58 | 0.35 | 3.12 | 123885.27 | 14265.73 | 18.93 |
| 2025-06-16 | 11.32 | 11.23 | -0.11 | -0.97 | 55486.24 | 6275.51 | 8.48 |
| 2025-06-13 | 11.24 | 11.34 | 0.11 | 0.98 | 65764.58 | 7465.99 | 10.05 |
| 2025-06-12 | 11.21 | 11.23 | 0.01 | 0.09 | 22343.70 | 2501.79 | 3.41 |
| 2025-06-11 | 11.18 | 11.22 | 0.02 | 0.18 | 22417.10 | 2519.31 | 3.43 |
| 2025-06-10 | 11.27 | 11.20 | -0.07 | -0.62 | 44503.30 | 5001.24 | 6.80 |
| 2025-06-09 | 11.03 | 11.27 | 0.24 | 2.18 | 74874.00 | 8433.96 | 11.44 |
| 2025-06-06 | 10.93 | 11.03 | 0.10 | 0.92 | 36667.60 | 4032.25 | 5.60 |
| 2025-06-05 | 10.98 | 10.93 | -0.05 | -0.46 | 27955.65 | 3045.03 | 4.27 |
| 2025-06-04 | 10.95 | 10.98 | 0.04 | 0.37 | 19805.35 | 2169.32 | 3.03 |
| 2025-06-03 | 10.81 | 10.94 | 0.09 | 0.83 | 28342.80 | 3090.66 | 4.33 |
| 2025-05-30 | 10.99 | 10.85 | -0.14 | -1.27 | 23983.10 | 2615.65 | 3.67 |
| 2025-05-29 | 10.92 | 10.99 | 0.12 | 1.10 | 33987.15 | 3726.31 | 5.19 |
| 2025-05-28 | 10.88 | 10.87 | -0.02 | -0.18 | 16910.90 | 1835.51 | 2.58 |
| 2025-05-27 | 10.85 | 10.89 | 0.02 | 0.18 | 21338.70 | 2320.84 | 3.26 |
| 2025-05-26 | 10.77 | 10.87 | 0.03 | 0.28 | 25580.50 | 2772.91 | 3.91 |
| 2025-05-23 | 10.78 | 10.84 | 0.04 | 0.37 | 39647.40 | 4322.64 | 6.06 |
| 2025-05-22 | 10.92 | 10.80 | -0.18 | -1.64 | 32221.70 | 3503.79 | 4.92 |
| 2025-05-21 | 11.11 | 10.98 | -0.10 | -0.90 | 27987.58 | 3085.98 | 4.28 |
| 2025-05-20 | 11.02 | 11.08 | 0.10 | 0.91 | 41644.00 | 4570.99 | 6.36 |
| 2025-05-19 | 11.03 | 10.98 | -0.04 | -0.36 | 39430.80 | 4317.65 | 6.03 |
| 2025-05-16 | 10.89 | 11.02 | 0.20 | 1.85 | 45053.10 | 4933.64 | 6.89 |
| 2025-05-15 | 10.73 | 10.82 | 0.07 | 0.65 | 34075.20 | 3687.83 | 5.21 |
| 2025-05-14 | 10.88 | 10.75 | -0.05 | -0.46 | 24748.00 | 2658.44 | 3.78 |
| 2025-05-13 | 10.79 | 10.80 | 0.04 | 0.37 | 28608.50 | 3086.45 | 4.37 |
| 2025-05-12 | 10.90 | 10.76 | -0.13 | -1.19 | 32923.00 | 3542.52 | 5.03 |
| 2025-05-09 | 10.92 | 10.89 | 0.02 | 0.18 | 28517.80 | 3100.45 | 4.36 |
| 2025-05-08 | 10.82 | 10.87 | 0.05 | 0.46 | 34090.30 | 3688.08 | 5.21 |
| 2025-05-07 | 10.99 | 10.82 | -0.13 | -1.19 | 47083.70 | 5103.30 | 7.20 |
| 2025-05-06 | 10.74 | 10.95 | 0.27 | 2.53 | 55611.95 | 6059.20 | 8.50 |
| 2025-04-30 | 10.64 | 10.68 | 0.05 | 0.47 | 59831.10 | 6469.22 | 9.14 |
| 2025-04-29 | 10.51 | 10.63 | -0.21 | -1.94 | 56717.30 | 6031.03 | 8.67 |
| 2025-04-28 | 14.94 | 14.80 | -0.12 | -0.80 | 53080.00 | 7876.61 | 10.35 |
| 2025-04-25 | 15.10 | 14.92 | -0.18 | -1.19 | 47675.00 | 7132.79 | 9.30 |
| 2025-04-24 | 15.00 | 15.10 | 0.10 | 0.67 | 44365.00 | 6688.60 | 8.65 |
| 2025-04-23 | 15.10 | 15.00 | 0.06 | 0.40 | 40808.00 | 6136.87 | 7.96 |
| 2025-04-22 | 14.90 | 14.94 | 0.28 | 1.91 | 52388.00 | 7804.36 | 10.22 |
| 2025-04-21 | 14.36 | 14.66 | 0.31 | 2.16 | 29194.00 | 4231.66 | 5.69 |
| 2025-04-18 | 14.49 | 14.35 | -0.20 | -1.38 | 36544.00 | 5256.10 | 7.13 |
| 2025-04-17 | 14.68 | 14.55 | -0.13 | -0.89 | 32645.00 | 4780.08 | 6.37 |
| 2025-04-16 | 14.67 | 14.68 | -0.06 | -0.41 | 40640.46 | 5956.87 | 7.93 |
| 2025-04-15 | 14.68 | 14.74 | 0.06 | 0.41 | 34964.00 | 5121.08 | 6.82 |
| 2025-04-14 | 14.47 | 14.68 | 0.32 | 2.23 | 47849.00 | 6995.86 | 9.33 |
| 2025-04-11 | 14.17 | 14.36 | 0.14 | 0.99 | 42477.27 | 6063.70 | 8.29 |
| 2025-04-10 | 14.01 | 14.22 | 0.32 | 2.30 | 53471.27 | 7597.75 | 10.43 |
| 2025-04-09 | 13.38 | 13.90 | 0.18 | 1.31 | 68244.27 | 9224.24 | 13.31 |
| 2025-04-08 | 13.29 | 13.72 | 0.57 | 4.34 | 68087.00 | 9325.54 | 13.28 |
| 2025-04-07 | 14.03 | 13.15 | -1.33 | -9.19 | 99582.27 | 13553.08 | 19.42 |
| 2025-04-03 | 14.41 | 14.48 | 0.11 | 0.77 | 65562.00 | 9459.29 | 12.79 |
| 2025-04-02 | 14.51 | 14.37 | 0.01 | 0.07 | 103203.11 | 15054.90 | 20.13 |
| 2025-04-01 | 14.16 | 14.36 | 0.34 | 2.43 | 99505.65 | 14329.55 | 19.41 |
| 2025-03-31 | 13.83 | 14.02 | 0.19 | 1.37 | 95274.97 | 13405.03 | 18.58 |
| 2025-03-28 | 14.58 | 13.83 | -0.75 | -5.14 | 157224.13 | 22142.63 | 30.67 |
| 2025-03-27 | 14.58 | 14.58 | 1.33 | 10.04 | 33763.52 | 4922.72 | 6.59 |
| 2025-03-26 | 13.15 | 13.25 | 0.12 | 0.91 | 17273.13 | 2279.09 | 3.37 |
| 2025-03-25 | 13.05 | 13.13 | 0.08 | 0.61 | 21655.58 | 2824.22 | 4.22 |
| 2025-03-24 | 13.24 | 13.05 | -0.19 | -1.44 | 29105.34 | 3784.22 | 5.68 |
| 2025-03-21 | 13.22 | 13.24 | -0.02 | -0.15 | 26169.00 | 3460.34 | 5.10 |
| 2025-03-20 | 13.32 | 13.26 | 0.00 | 0.00 | 18010.57 | 2392.06 | 3.51 |
| 2025-03-19 | 13.19 | 13.26 | 0.02 | 0.15 | 19173.34 | 2538.30 | 3.74 |
| 2025-03-18 | 13.13 | 13.24 | 0.12 | 0.92 | 20138.00 | 2646.52 | 3.93 |
| 2025-03-17 | 12.94 | 13.12 | 0.11 | 0.85 | 25879.76 | 3382.68 | 5.05 |
| 2025-03-14 | 12.87 | 13.01 | 0.07 | 0.54 | 26086.27 | 3377.31 | 5.09 |
| 2025-03-13 | 12.86 | 12.94 | 0.13 | 1.02 | 32586.03 | 4192.67 | 6.36 |
| 2025-03-12 | 12.82 | 12.81 | 0.04 | 0.31 | 13829.76 | 1765.89 | 2.70 |
| 2025-03-11 | 12.75 | 12.77 | 0.00 | 0.00 | 14737.00 | 1870.80 | 2.87 |
| 2025-03-10 | 12.65 | 12.77 | 0.08 | 0.63 | 13413.00 | 1713.07 | 2.62 |
| 2025-03-07 | 12.66 | 12.69 | -0.03 | -0.24 | 15284.00 | 1945.28 | 2.98 |
| 2025-03-06 | 12.56 | 12.72 | 0.15 | 1.19 | 21289.27 | 2695.71 | 4.15 |
| 2025-03-05 | 12.59 | 12.57 | 0.04 | 0.32 | 15596.27 | 1949.66 | 3.04 |
| 2025-03-04 | 12.42 | 12.53 | 0.10 | 0.81 | 14187.00 | 1768.90 | 2.77 |
| 2025-03-03 | 12.35 | 12.43 | 0.11 | 0.89 | 21190.00 | 2644.99 | 4.13 |
| 2025-02-28 | 12.51 | 12.32 | -0.21 | -1.68 | 18428.00 | 2296.28 | 3.59 |
| 2025-02-27 | 12.52 | 12.53 | 0.04 | 0.32 | 19292.00 | 2400.67 | 3.76 |
日K线
周K线
月K线
