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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.84 | 9.92 | 9.77 | 9.88 | +0.51% | 0.59 | 0.61% |
| 2025-12-17 | 9.76 | 9.86 | 9.67 | 9.83 | +0.82% | 0.65 | 0.69% |
| 2025-12-16 | 9.95 | 9.96 | 9.71 | 9.75 | -2.01% | 0.76 | 0.79% |
| 2025-12-15 | 10.01 | 10.12 | 9.94 | 9.95 | -0.99% | 0.90 | 0.92% |
| 2025-12-12 | 9.92 | 10.17 | 9.91 | 10.05 | +1.41% | 1.07 | 1.09% |
| 2025-12-11 | 9.95 | 10.03 | 9.87 | 9.91 | -0.40% | 0.64 | 0.66% |
| 2025-12-10 | 9.88 | 9.96 | 9.85 | 9.95 | +0.61% | 0.52 | 0.53% |
| 2025-12-09 | 9.93 | 10.04 | 9.87 | 9.89 | -0.70% | 0.59 | 0.61% |
| 2025-12-08 | 10.15 | 10.18 | 9.95 | 9.96 | -1.58% | 1.06 | 1.09% |
| 2025-12-05 | 10.10 | 10.17 | 10.04 | 10.12 | -0.10% | 0.71 | 0.72% |
| 2025-12-04 | 10.17 | 10.21 | 10.06 | 10.13 | -0.39% | 0.78 | 0.79% |
| 2025-12-03 | 10.22 | 10.31 | 10.15 | 10.17 | -0.29% | 0.73 | 0.73% |
| 2025-12-02 | 10.18 | 10.20 | 10.07 | 10.20 | +0.39% | 0.81 | 0.82% |
| 2025-12-01 | 10.07 | 10.36 | 10.03 | 10.16 | +1.40% | 1.14 | 1.15% |
| 2025-11-28 | 9.94 | 10.06 | 9.85 | 10.02 | +0.91% | 0.81 | 0.83% |
| 2025-11-27 | 9.75 | 10.06 | 9.73 | 9.93 | +1.85% | 1.03 | 1.07% |
| 2025-11-26 | 9.74 | 9.86 | 9.72 | 9.75 | +0.31% | 0.90 | 0.94% |
| 2025-11-25 | 9.73 | 9.78 | 9.69 | 9.72 | +0.21% | 0.99 | 1.04% |
| 2025-11-24 | 9.76 | 9.81 | 9.58 | 9.70 | -0.41% | 1.21 | 1.28% |
| 2025-11-21 | 10.02 | 10.07 | 9.69 | 9.74 | -3.66% | 1.51 | 1.58% |