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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.70 | 10.86 | 10.64 | 10.79 | -0.09% | 2.15 | 2.05% |
| 2025-10-22 | 10.67 | 10.90 | 10.63 | 10.80 | -1.37% | 2.80 | 2.67% |
| 2025-10-21 | 10.36 | 10.99 | 10.28 | 10.95 | +5.70% | 3.63 | 3.48% |
| 2025-10-20 | 10.60 | 10.64 | 10.28 | 10.36 | -1.52% | 2.78 | 2.74% |
| 2025-10-17 | 10.47 | 10.68 | 10.37 | 10.52 | +0.57% | 2.51 | 2.45% |
| 2025-10-16 | 10.41 | 10.59 | 10.29 | 10.46 | +0.10% | 3.24 | 3.18% |
| 2025-10-15 | 10.22 | 10.56 | 10.08 | 10.45 | +4.19% | 4.62 | 4.56% |
| 2025-10-14 | 9.98 | 10.09 | 9.91 | 10.03 | +0.70% | 1.96 | 2.01% |
| 2025-10-13 | 9.69 | 9.97 | 9.65 | 9.96 | +0.30% | 1.82 | 1.91% |
| 2025-10-10 | 9.60 | 10.02 | 9.51 | 9.93 | +3.12% | 2.56 | 2.67% |
| 2025-10-09 | 9.20 | 9.76 | 9.20 | 9.63 | +4.79% | 2.48 | 2.65% |
| 2025-09-30 | 9.25 | 9.26 | 9.19 | 9.19 | -0.65% | 0.79 | 0.88% |
| 2025-09-29 | 9.21 | 9.34 | 9.08 | 9.25 | +0.54% | 1.28 | 1.42% |
| 2025-09-26 | 9.21 | 9.29 | 9.18 | 9.20 | +0.55% | 1.09 | 1.22% |
| 2025-09-25 | 9.27 | 9.29 | 9.08 | 9.15 | -1.29% | 1.15 | 1.28% |
| 2025-09-24 | 9.25 | 9.31 | 9.18 | 9.27 | -0.22% | 1.05 | 1.16% |
| 2025-09-23 | 9.31 | 9.35 | 9.12 | 9.29 | -0.43% | 1.15 | 1.28% |
| 2025-09-22 | 9.51 | 9.51 | 9.28 | 9.33 | -1.58% | 1.11 | 1.22% |
| 2025-09-19 | 9.60 | 9.64 | 9.43 | 9.48 | -1.25% | 1.23 | 1.32% |
| 2025-09-18 | 9.90 | 9.94 | 9.48 | 9.60 | -3.03% | 2.31 | 2.45% |