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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.16 | 10.19 | 10.06 | 10.11 | -0.20% | 1.35 | 1.37% |
| 2025-11-19 | 10.12 | 10.18 | 10.02 | 10.13 | -0.20% | 1.02 | 1.04% |
| 2025-11-18 | 10.32 | 10.32 | 10.07 | 10.15 | -1.36% | 1.10 | 1.11% |
| 2025-11-17 | 10.36 | 10.38 | 10.16 | 10.29 | -0.68% | 0.98 | 0.98% |
| 2025-11-14 | 10.48 | 10.55 | 10.34 | 10.36 | -1.43% | 1.15 | 1.13% |
| 2025-11-13 | 10.47 | 10.56 | 10.37 | 10.51 | +0.67% | 1.08 | 1.06% |
| 2025-11-12 | 10.56 | 10.64 | 10.37 | 10.44 | -1.51% | 1.44 | 1.41% |
| 2025-11-11 | 10.73 | 10.74 | 10.58 | 10.60 | -1.21% | 1.44 | 1.38% |
| 2025-11-10 | 10.76 | 10.83 | 10.66 | 10.73 | -0.19% | 2.09 | 1.99% |
| 2025-11-07 | 10.86 | 11.23 | 10.73 | 10.75 | -1.01% | 3.00 | 2.81% |
| 2025-11-06 | 10.78 | 10.93 | 10.73 | 10.86 | +0.93% | 2.59 | 2.45% |
| 2025-11-05 | 10.60 | 10.80 | 10.56 | 10.76 | +0.75% | 1.91 | 1.83% |
| 2025-11-04 | 10.64 | 10.74 | 10.58 | 10.68 | +0.19% | 1.68 | 1.62% |
| 2025-11-03 | 10.70 | 10.70 | 10.51 | 10.66 | -0.56% | 1.87 | 1.80% |
| 2025-10-31 | 10.81 | 10.81 | 10.49 | 10.72 | -1.74% | 2.93 | 2.84% |
| 2025-10-30 | 10.78 | 10.93 | 10.60 | 10.91 | +1.58% | 2.30 | 2.19% |
| 2025-10-29 | 10.83 | 10.83 | 10.55 | 10.74 | -0.83% | 1.82 | 1.75% |
| 2025-10-28 | 10.80 | 10.83 | 10.64 | 10.83 | +0.37% | 2.38 | 2.27% |
| 2025-10-27 | 10.62 | 10.80 | 10.55 | 10.79 | +0.65% | 2.86 | 2.74% |
| 2025-10-24 | 10.70 | 10.75 | 10.46 | 10.72 | -0.65% | 2.28 | 2.21% |