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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.11 | 14.20 | 13.11 | 14.00 | +7.12% | 9.06 | 6.75% |
| 2026-03-23 | 13.04 | 13.83 | 12.99 | 13.07 | -3.47% | 5.97 | 4.57% |
| 2026-03-20 | 13.27 | 14.20 | 13.20 | 13.54 | +2.03% | 7.41 | 5.53% |
| 2026-03-19 | 13.00 | 13.58 | 12.91 | 13.27 | -1.48% | 4.63 | 3.54% |
| 2026-03-18 | 13.21 | 13.75 | 13.21 | 13.47 | +1.66% | 4.90 | 3.72% |
| 2026-03-17 | 13.67 | 13.93 | 13.20 | 13.25 | -3.43% | 6.00 | 4.55% |
| 2026-03-16 | 13.99 | 14.10 | 13.48 | 13.72 | -1.37% | 6.25 | 4.67% |
| 2026-03-13 | 14.92 | 14.92 | 13.88 | 13.91 | -9.03% | 11.24 | 8.10% |
| 2026-03-12 | 15.99 | 16.10 | 15.03 | 15.29 | -5.33% | 18.35 | 12.06% |
| 2026-03-11 | 14.41 | 16.15 | 14.11 | 16.15 | +10.01% | 12.52 | 8.57% |
| 2026-03-10 | 14.21 | 14.96 | 14.21 | 14.68 | -1.74% | 9.90 | 6.95% |
| 2026-03-09 | 14.27 | 15.25 | 14.26 | 14.94 | +2.82% | 15.15 | 10.52% |
| 2026-03-06 | 14.10 | 14.94 | 14.06 | 14.53 | +0.41% | 11.89 | 8.37% |
| 2026-03-05 | 14.05 | 14.73 | 14.00 | 14.47 | +2.99% | 13.39 | 9.56% |
| 2026-03-04 | 12.65 | 14.66 | 12.65 | 14.05 | +2.33% | 14.70 | 10.66% |
| 2026-03-03 | 14.06 | 15.18 | 13.64 | 13.73 | -6.34% | 18.15 | 13.00% |
| 2026-03-02 | 14.88 | 16.07 | 14.50 | 14.66 | +0.34% | 24.62 | 16.60% |
| 2026-02-27 | 14.18 | 14.61 | 13.90 | 14.61 | +10.02% | 5.18 | 3.67% |
| 2026-02-26 | 12.80 | 13.28 | 12.34 | 13.28 | +10.02% | 6.69 | 5.30% |
| 2026-02-25 | 11.01 | 12.07 | 11.01 | 12.07 | +10.03% | 4.63 | 4.04% |