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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.59 | 11.05 | 10.59 | 10.97 | +4.48% | 2.53 | 2.38% |
| 2026-02-13 | 10.88 | 10.96 | 10.33 | 10.50 | -4.02% | 1.82 | 1.76% |
| 2026-02-12 | 10.85 | 11.08 | 10.72 | 10.94 | +2.15% | 2.16 | 2.03% |
| 2026-02-11 | 10.63 | 10.77 | 10.53 | 10.71 | +1.32% | 1.13 | 1.08% |
| 2026-02-10 | 10.65 | 10.68 | 10.55 | 10.57 | -0.75% | 0.89 | 0.86% |
| 2026-02-09 | 10.70 | 10.75 | 10.56 | 10.65 | +0.19% | 1.14 | 1.10% |
| 2026-02-06 | 10.48 | 10.74 | 10.46 | 10.63 | +0.85% | 1.10 | 1.06% |
| 2026-02-05 | 10.65 | 10.74 | 10.51 | 10.54 | -1.77% | 1.05 | 1.02% |
| 2026-02-04 | 10.56 | 10.78 | 10.55 | 10.73 | +1.42% | 1.27 | 1.21% |
| 2026-02-03 | 10.63 | 10.65 | 10.42 | 10.58 | +0.86% | 1.40 | 1.36% |
| 2026-02-02 | 10.76 | 10.90 | 10.48 | 10.49 | -2.60% | 2.02 | 1.93% |
| 2026-01-30 | 10.65 | 10.83 | 10.56 | 10.77 | +1.03% | 1.70 | 1.62% |
| 2026-01-29 | 10.60 | 10.73 | 10.49 | 10.66 | +0.76% | 1.65 | 1.60% |
| 2026-01-28 | 10.73 | 10.77 | 10.46 | 10.58 | -0.84% | 2.16 | 2.10% |
| 2026-01-27 | 10.88 | 10.90 | 10.51 | 10.67 | -2.47% | 1.67 | 1.61% |
| 2026-01-26 | 11.01 | 11.09 | 10.85 | 10.94 | -0.18% | 1.35 | 1.27% |
| 2026-01-23 | 10.99 | 11.10 | 10.91 | 10.96 | -0.45% | 1.63 | 1.53% |
| 2026-01-22 | 10.88 | 11.01 | 10.81 | 11.01 | +1.19% | 1.40 | 1.32% |
| 2026-01-21 | 10.96 | 10.97 | 10.76 | 10.88 | -1.09% | 1.43 | 1.34% |
| 2026-01-20 | 10.78 | 11.04 | 10.68 | 11.00 | +2.04% | 2.16 | 2.04% |