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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.59 | 8.66 | 8.55 | 8.64 | +0.58% | 0.77 | 0.91% |
| 2025-06-24 | 8.46 | 8.60 | 8.43 | 8.59 | +1.54% | 0.86 | 1.03% |
| 2025-06-23 | 8.41 | 8.47 | 8.34 | 8.46 | +0.24% | 0.77 | 0.94% |
| 2025-06-20 | 8.43 | 8.49 | 8.41 | 8.44 | 0.00% | 0.62 | 0.75% |
| 2025-06-19 | 8.68 | 8.70 | 8.41 | 8.44 | -2.88% | 1.39 | 1.67% |
| 2025-06-18 | 8.75 | 8.76 | 8.68 | 8.69 | -1.03% | 0.78 | 0.92% |
| 2025-06-17 | 8.75 | 8.82 | 8.70 | 8.78 | +0.11% | 0.77 | 0.90% |
| 2025-06-16 | 8.81 | 8.90 | 8.75 | 8.77 | -1.13% | 1.27 | 1.49% |
| 2025-06-13 | 8.91 | 9.01 | 8.85 | 8.87 | -0.65% | 1.59 | 1.76% |
| 2025-06-12 | 9.00 | 9.01 | 8.88 | 8.93 | -0.32% | 0.97 | 1.07% |
| 2025-06-11 | 8.99 | 9.04 | 8.89 | 8.96 | -0.43% | 1.22 | 1.34% |
| 2025-06-10 | 8.89 | 9.01 | 8.82 | 9.00 | +0.97% | 1.84 | 2.03% |
| 2025-06-09 | 8.81 | 8.91 | 8.77 | 8.91 | +1.43% | 1.06 | 1.19% |
| 2025-06-06 | 8.81 | 8.85 | 8.74 | 8.78 | -0.44% | 0.88 | 0.99% |
| 2025-06-05 | 8.88 | 8.95 | 8.77 | 8.82 | +0.11% | 1.08 | 1.20% |
| 2025-06-04 | 8.75 | 8.84 | 8.73 | 8.81 | +0.55% | 0.90 | 1.01% |
| 2025-06-03 | 8.78 | 8.79 | 8.67 | 8.76 | +0.11% | 0.86 | 0.97% |
| 2025-05-30 | 8.96 | 9.02 | 8.74 | 8.75 | -2.26% | 1.39 | 1.56% |
| 2025-05-29 | 8.75 | 9.02 | 8.71 | 8.96 | +2.31% | 1.64 | 1.82% |
| 2025-05-28 | 8.89 | 8.89 | 8.74 | 8.75 | -1.30% | 1.44 | 1.62% |