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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.92 | 8.99 | 8.82 | 8.87 | -0.54% | 1.20 | 1.33% |
| 2025-05-26 | 8.89 | 8.95 | 8.82 | 8.92 | +0.22% | 1.32 | 1.47% |
| 2025-05-23 | 9.00 | 9.18 | 8.88 | 8.90 | -1.28% | 2.11 | 2.31% |
| 2025-05-22 | 9.20 | 9.34 | 9.01 | 9.01 | -2.71% | 2.46 | 2.67% |
| 2025-05-21 | 9.21 | 9.47 | 9.20 | 9.27 | +0.21% | 3.82 | 4.04% |
| 2025-05-20 | 9.02 | 9.28 | 9.00 | 9.25 | +2.13% | 2.98 | 3.22% |
| 2025-05-19 | 8.98 | 9.11 | 8.94 | 9.05 | +0.97% | 1.72 | 1.88% |
| 2025-05-16 | 8.87 | 9.11 | 8.87 | 8.97 | +0.43% | 1.53 | 1.68% |
| 2025-05-15 | 9.03 | 9.12 | 8.93 | 8.93 | -2.11% | 1.98 | 2.17% |
| 2025-05-14 | 9.14 | 9.15 | 8.98 | 9.12 | -0.63% | 2.19 | 2.38% |
| 2025-05-13 | 9.13 | 9.31 | 9.05 | 9.18 | +0.85% | 2.65 | 2.86% |
| 2025-05-12 | 9.19 | 9.25 | 9.00 | 9.10 | -1.05% | 2.58 | 2.81% |
| 2025-05-09 | 9.11 | 9.33 | 9.08 | 9.20 | +0.42% | 2.90 | 3.11% |
| 2025-05-08 | 9.10 | 9.28 | 9.07 | 9.16 | -0.21% | 2.65 | 2.86% |
| 2025-05-07 | 9.14 | 9.27 | 9.09 | 9.18 | +0.63% | 2.75 | 2.97% |
| 2025-05-06 | 8.88 | 9.14 | 8.82 | 9.12 | +3.05% | 2.86 | 3.13% |