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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.50 | 9.52 | 9.29 | 9.30 | -2.11% | 1.81 | 1.97% |
| 2025-07-22 | 9.56 | 9.58 | 9.40 | 9.50 | -0.73% | 1.82 | 1.97% |
| 2025-07-21 | 9.52 | 9.59 | 9.51 | 9.57 | 0.00% | 1.56 | 1.68% |
| 2025-07-18 | 9.55 | 9.58 | 9.46 | 9.57 | -0.21% | 1.76 | 1.89% |
| 2025-07-17 | 9.69 | 9.75 | 9.55 | 9.59 | -1.34% | 1.75 | 1.87% |
| 2025-07-16 | 9.59 | 9.75 | 9.51 | 9.72 | +1.46% | 2.87 | 3.05% |
| 2025-07-15 | 10.06 | 10.14 | 9.53 | 9.58 | -3.52% | 4.21 | 4.46% |
| 2025-07-14 | 9.62 | 10.36 | 9.61 | 9.93 | +4.31% | 5.49 | 5.63% |
| 2025-07-11 | 9.55 | 9.58 | 9.37 | 9.52 | -0.10% | 2.46 | 2.67% |
| 2025-07-10 | 9.64 | 9.76 | 9.49 | 9.53 | -1.35% | 2.74 | 2.93% |
| 2025-07-09 | 9.63 | 9.87 | 9.56 | 9.66 | +0.21% | 3.83 | 4.03% |
| 2025-07-08 | 9.97 | 9.98 | 9.50 | 9.64 | -3.12% | 5.24 | 5.57% |
| 2025-07-07 | 9.61 | 10.06 | 9.33 | 9.95 | +7.45% | 6.70 | 7.11% |
| 2025-07-04 | 9.10 | 9.47 | 9.09 | 9.26 | +2.09% | 3.81 | 4.19% |
| 2025-07-03 | 8.94 | 9.15 | 8.90 | 9.07 | +1.57% | 2.06 | 2.34% |
| 2025-07-02 | 8.96 | 8.97 | 8.82 | 8.93 | -0.11% | 1.46 | 1.68% |
| 2025-07-01 | 8.63 | 8.99 | 8.61 | 8.94 | +3.59% | 2.60 | 3.01% |
| 2025-06-30 | 8.62 | 8.67 | 8.61 | 8.63 | +0.12% | 0.56 | 0.67% |
| 2025-06-27 | 8.60 | 8.67 | 8.59 | 8.62 | +0.23% | 0.69 | 0.82% |
| 2025-06-26 | 8.69 | 8.69 | 8.57 | 8.60 | -0.46% | 0.76 | 0.90% |