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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.47 | 9.58 | 9.37 | 9.58 | +1.05% | 1.55 | 1.67% |
| 2025-08-19 | 9.49 | 9.63 | 9.46 | 9.48 | +0.32% | 1.65 | 1.78% |
| 2025-08-18 | 9.28 | 9.45 | 9.27 | 9.45 | +1.72% | 1.51 | 1.65% |
| 2025-08-15 | 9.19 | 9.31 | 9.18 | 9.29 | +1.20% | 1.02 | 1.13% |
| 2025-08-14 | 9.44 | 9.46 | 9.17 | 9.18 | -2.65% | 1.44 | 1.59% |
| 2025-08-13 | 9.43 | 9.44 | 9.37 | 9.43 | 0.00% | 1.04 | 1.13% |
| 2025-08-12 | 9.47 | 9.51 | 9.38 | 9.43 | -0.63% | 1.26 | 1.37% |
| 2025-08-11 | 9.52 | 9.52 | 9.33 | 9.49 | -0.52% | 1.62 | 1.77% |
| 2025-08-08 | 9.40 | 9.62 | 9.38 | 9.54 | +1.60% | 2.19 | 2.35% |
| 2025-08-07 | 9.37 | 9.41 | 9.31 | 9.39 | -0.11% | 0.98 | 1.07% |
| 2025-08-06 | 9.42 | 9.45 | 9.33 | 9.40 | -0.42% | 1.33 | 1.45% |
| 2025-08-05 | 9.19 | 9.69 | 9.19 | 9.44 | +2.61% | 3.13 | 3.40% |
| 2025-08-04 | 9.11 | 9.20 | 9.04 | 9.20 | +0.99% | 0.84 | 0.95% |
| 2025-08-01 | 9.10 | 9.15 | 9.08 | 9.11 | +0.11% | 0.69 | 0.78% |
| 2025-07-31 | 9.26 | 9.26 | 9.08 | 9.10 | -1.41% | 1.22 | 1.37% |
| 2025-07-30 | 9.21 | 9.30 | 9.16 | 9.23 | +0.11% | 1.28 | 1.42% |
| 2025-07-29 | 9.26 | 9.30 | 9.15 | 9.22 | -0.65% | 1.02 | 1.13% |
| 2025-07-28 | 9.36 | 9.38 | 9.25 | 9.28 | -0.54% | 1.05 | 1.16% |
| 2025-07-25 | 9.30 | 9.41 | 9.29 | 9.33 | 0.00% | 1.13 | 1.24% |
| 2025-07-24 | 9.28 | 9.33 | 9.22 | 9.33 | +0.32% | 1.30 | 1.44% |