赣能股份 sz.000899
13.19
+0.84%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.94 | 13.33 | 12.94 | 13.19 | +0.84% | 3.21 | 2.50% |
| 2026-05-22 | 13.00 | 13.20 | 12.75 | 13.08 | +1.95% | 2.96 | 2.33% |
| 2026-05-21 | 13.26 | 13.62 | 12.80 | 12.83 | -4.40% | 4.93 | 3.81% |
| 2026-05-20 | 14.30 | 14.34 | 13.38 | 13.42 | -6.15% | 6.73 | 5.07% |
| 2026-05-19 | 12.95 | 14.30 | 12.70 | 14.30 | +10.00% | 6.23 | 4.66% |
| 2026-05-18 | 12.85 | 13.15 | 12.78 | 13.00 | +0.62% | 2.50 | 1.98% |
| 2026-05-15 | 13.30 | 13.34 | 12.70 | 12.92 | -2.86% | 3.95 | 3.13% |
| 2026-05-14 | 14.01 | 14.14 | 13.28 | 13.30 | -5.00% | 6.26 | 4.70% |
| 2026-05-13 | 13.90 | 14.76 | 13.81 | 14.00 | 0.00% | 9.42 | 6.78% |
| 2026-05-12 | 13.68 | 14.13 | 13.37 | 14.00 | +3.24% | 8.39 | 6.20% |
| 2026-05-11 | 13.65 | 13.79 | 13.50 | 13.56 | -0.66% | 3.86 | 2.91% |
| 2026-05-08 | 13.36 | 13.86 | 13.33 | 13.65 | +1.64% | 5.25 | 3.94% |
| 2026-05-07 | 13.07 | 13.44 | 13.06 | 13.43 | +2.75% | 4.63 | 3.56% |
| 2026-05-06 | 12.59 | 13.09 | 12.58 | 13.07 | +4.73% | 3.36 | 2.68% |
| 2026-04-30 | 12.97 | 13.03 | 12.46 | 12.48 | -3.55% | 2.77 | 2.26% |
| 2026-04-29 | 12.54 | 13.08 | 12.48 | 12.94 | +2.37% | 3.16 | 2.50% |
| 2026-04-28 | 12.63 | 12.90 | 12.37 | 12.64 | -3.36% | 3.92 | 3.20% |
| 2026-04-27 | 12.80 | 13.15 | 12.72 | 13.08 | +1.16% | 2.47 | 1.94% |
| 2026-04-24 | 13.19 | 13.24 | 12.86 | 12.93 | -3.29% | 3.36 | 2.65% |
| 2026-04-23 | 13.19 | 13.40 | 12.85 | 13.37 | +0.83% | 5.31 | 4.13% |