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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.42 | 10.83 | 10.35 | 10.78 | +3.06% | 2.31 | 2.21% |
| 2026-01-16 | 10.50 | 10.73 | 10.43 | 10.46 | -0.38% | 2.06 | 1.99% |
| 2026-01-15 | 10.41 | 10.50 | 10.33 | 10.50 | +1.16% | 1.22 | 1.20% |
| 2026-01-14 | 10.40 | 10.54 | 10.27 | 10.38 | -0.29% | 1.73 | 1.71% |
| 2026-01-13 | 10.36 | 10.49 | 10.28 | 10.41 | +0.48% | 1.95 | 1.92% |
| 2026-01-12 | 10.26 | 10.41 | 10.12 | 10.36 | +1.37% | 1.81 | 1.81% |
| 2026-01-09 | 10.21 | 10.23 | 10.11 | 10.22 | +0.29% | 1.08 | 1.08% |
| 2026-01-08 | 10.17 | 10.31 | 10.11 | 10.19 | +0.39% | 1.22 | 1.22% |
| 2026-01-07 | 10.03 | 10.22 | 10.00 | 10.15 | +0.99% | 1.24 | 1.25% |
| 2026-01-06 | 9.98 | 10.09 | 9.98 | 10.05 | +0.80% | 1.16 | 1.19% |
| 2026-01-05 | 9.91 | 10.01 | 9.83 | 9.97 | +0.71% | 1.12 | 1.15% |
| 2025-12-31 | 10.08 | 10.12 | 9.88 | 9.90 | -1.20% | 0.80 | 0.83% |
| 2025-12-30 | 10.10 | 10.11 | 9.90 | 10.02 | -1.18% | 1.06 | 1.09% |
| 2025-12-29 | 10.30 | 10.46 | 10.12 | 10.14 | -1.36% | 1.34 | 1.34% |
| 2025-12-26 | 10.25 | 10.39 | 10.19 | 10.28 | +0.29% | 1.21 | 1.20% |
| 2025-12-25 | 10.30 | 10.35 | 10.20 | 10.25 | +0.10% | 1.01 | 1.01% |
| 2025-12-24 | 10.06 | 10.25 | 9.99 | 10.24 | +1.59% | 1.08 | 1.09% |
| 2025-12-23 | 9.92 | 10.23 | 9.90 | 10.08 | +1.82% | 1.54 | 1.56% |
| 2025-12-22 | 9.88 | 10.00 | 9.87 | 9.90 | +0.10% | 0.70 | 0.72% |
| 2025-12-19 | 9.89 | 9.98 | 9.86 | 9.89 | +0.10% | 0.68 | 0.70% |