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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.96 | 10.00 | 9.86 | 9.90 | -0.60% | 1.41 | 1.45% |
| 2025-09-16 | 10.14 | 10.15 | 9.83 | 9.96 | -1.58% | 1.67 | 1.72% |
| 2025-09-15 | 10.11 | 10.18 | 10.03 | 10.12 | +0.10% | 1.73 | 1.76% |
| 2025-09-12 | 10.25 | 10.37 | 10.10 | 10.11 | -1.84% | 2.44 | 2.45% |
| 2025-09-11 | 10.21 | 10.36 | 10.11 | 10.30 | +0.59% | 2.25 | 2.26% |
| 2025-09-10 | 10.00 | 10.28 | 9.94 | 10.24 | +2.09% | 2.61 | 2.64% |
| 2025-09-09 | 10.07 | 10.16 | 9.98 | 10.03 | -0.69% | 1.64 | 1.67% |
| 2025-09-08 | 9.93 | 10.15 | 9.91 | 10.10 | +2.02% | 2.67 | 2.71% |
| 2025-09-05 | 9.65 | 9.90 | 9.56 | 9.90 | +2.70% | 2.07 | 2.17% |
| 2025-09-04 | 9.63 | 9.76 | 9.50 | 9.64 | -0.41% | 1.58 | 1.68% |
| 2025-09-03 | 9.82 | 9.89 | 9.64 | 9.68 | -1.22% | 1.62 | 1.70% |
| 2025-09-02 | 9.77 | 9.85 | 9.70 | 9.80 | +0.41% | 2.05 | 2.15% |
| 2025-09-01 | 9.59 | 9.78 | 9.51 | 9.76 | +1.88% | 1.78 | 1.88% |
| 2025-08-29 | 9.58 | 9.68 | 9.48 | 9.58 | 0.00% | 1.49 | 1.59% |
| 2025-08-28 | 9.63 | 9.67 | 9.33 | 9.58 | -0.42% | 2.03 | 2.18% |
| 2025-08-27 | 9.79 | 9.91 | 9.60 | 9.62 | -1.54% | 2.66 | 2.78% |
| 2025-08-26 | 9.59 | 9.81 | 9.59 | 9.77 | +1.98% | 3.00 | 3.17% |
| 2025-08-25 | 9.61 | 9.65 | 9.55 | 9.58 | 0.00% | 2.13 | 2.27% |
| 2025-08-22 | 9.66 | 9.67 | 9.47 | 9.58 | -0.21% | 1.85 | 1.99% |
| 2025-08-21 | 9.58 | 9.67 | 9.54 | 9.60 | +0.21% | 1.55 | 1.66% |