赣能股份(000899)股票行情
赣能股份(000899)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 10.14 | 9.96 | -0.16 | -1.58% | 9.83 | 10.15 | 167763 | 16657.47 | 1.72% |
| 2025-09-15 | 10.11 | 10.12 | 0.01 | 0.10% | 10.03 | 10.18 | 171653 | 17331.44 | 1.76% |
| 2025-09-12 | 10.25 | 10.11 | -0.19 | -1.84% | 10.10 | 10.37 | 238993 | 24420.62 | 2.45% |
| 2025-09-11 | 10.21 | 10.30 | 0.06 | 0.59% | 10.11 | 10.36 | 220699 | 22535.37 | 2.26% |
| 2025-09-10 | 10.00 | 10.24 | 0.21 | 2.09% | 9.94 | 10.28 | 258000 | 26135.15 | 2.64% |
| 2025-09-09 | 10.07 | 10.03 | -0.07 | -0.69% | 9.98 | 10.16 | 162774 | 16350.78 | 1.67% |
| 2025-09-08 | 9.93 | 10.10 | 0.20 | 2.02% | 9.91 | 10.15 | 264373 | 26650.67 | 2.71% |
| 2025-09-05 | 9.65 | 9.90 | 0.26 | 2.70% | 9.56 | 9.90 | 211834 | 20706.50 | 2.17% |
| 2025-09-04 | 9.63 | 9.64 | -0.04 | -0.41% | 9.50 | 9.76 | 163623 | 15821.29 | 1.68% |
| 2025-09-03 | 9.82 | 9.68 | -0.12 | -1.22% | 9.64 | 9.89 | 166318 | 16172.92 | 1.70% |
| 2025-09-02 | 9.77 | 9.80 | 0.04 | 0.41% | 9.70 | 9.85 | 209317 | 20470.86 | 2.15% |
| 2025-09-01 | 9.59 | 9.76 | 0.18 | 1.88% | 9.51 | 9.78 | 183790 | 17834.87 | 1.88% |
| 2025-08-29 | 9.58 | 9.58 | 0.00 | 0.00% | 9.48 | 9.68 | 155322 | 14867.38 | 1.59% |
| 2025-08-28 | 9.63 | 9.58 | -0.04 | -0.42% | 9.33 | 9.67 | 212909 | 20257.96 | 2.18% |
| 2025-08-27 | 9.79 | 9.62 | -0.15 | -1.54% | 9.60 | 9.91 | 271058 | 26570.78 | 2.78% |
| 2025-08-26 | 9.59 | 9.77 | 0.19 | 1.98% | 9.59 | 9.81 | 309688 | 30031.05 | 3.17% |
| 2025-08-25 | 9.61 | 9.58 | 0.00 | 0.00% | 9.55 | 9.65 | 221728 | 21277.74 | 2.27% |
| 2025-08-22 | 9.66 | 9.58 | -0.02 | -0.21% | 9.47 | 9.67 | 193985 | 18516.46 | 1.99% |
| 2025-08-21 | 9.58 | 9.60 | 0.02 | 0.21% | 9.54 | 9.67 | 161794 | 15528.11 | 1.66% |
| 2025-08-20 | 9.47 | 9.58 | 0.10 | 1.05% | 9.37 | 9.58 | 163361 | 15494.23 | 1.67% |
| 2025-08-19 | 9.49 | 9.48 | 0.03 | 0.32% | 9.46 | 9.63 | 173267 | 16500.91 | 1.78% |
| 2025-08-18 | 9.28 | 9.45 | 0.16 | 1.72% | 9.27 | 9.45 | 160798 | 15088.34 | 1.65% |
| 2025-08-15 | 9.19 | 9.29 | 0.11 | 1.20% | 9.18 | 9.31 | 110316 | 10219.78 | 1.13% |
| 2025-08-14 | 9.44 | 9.18 | -0.25 | -2.65% | 9.17 | 9.46 | 154882 | 14391.09 | 1.59% |
| 2025-08-13 | 9.43 | 9.43 | 0.00 | 0.00% | 9.37 | 9.44 | 110467 | 10391.52 | 1.13% |
| 2025-08-12 | 9.47 | 9.43 | -0.06 | -0.63% | 9.38 | 9.51 | 133744 | 12630.20 | 1.37% |
| 2025-08-11 | 9.52 | 9.49 | -0.05 | -0.52% | 9.33 | 9.52 | 172654 | 16246.15 | 1.77% |
| 2025-08-08 | 9.40 | 9.54 | 0.15 | 1.60% | 9.38 | 9.62 | 229472 | 21891.57 | 2.35% |
| 2025-08-07 | 9.37 | 9.39 | -0.01 | -0.11% | 9.31 | 9.41 | 104471 | 9788.68 | 1.07% |
| 2025-08-06 | 9.42 | 9.40 | -0.04 | -0.42% | 9.33 | 9.45 | 141371 | 13264.87 | 1.45% |
| 2025-08-05 | 9.19 | 9.44 | 0.24 | 2.61% | 9.19 | 9.69 | 332109 | 31331.58 | 3.40% |
| 2025-08-04 | 9.11 | 9.20 | 0.09 | 0.99% | 9.04 | 9.20 | 92303 | 8442.89 | 0.95% |
| 2025-08-01 | 9.10 | 9.11 | 0.01 | 0.11% | 9.08 | 9.15 | 75765 | 6905.33 | 0.78% |
| 2025-07-31 | 9.26 | 9.10 | -0.13 | -1.41% | 9.08 | 9.26 | 133399 | 12195.54 | 1.37% |
| 2025-07-30 | 9.21 | 9.23 | 0.01 | 0.11% | 9.16 | 9.30 | 138506 | 12788.43 | 1.42% |
| 2025-07-29 | 9.26 | 9.22 | -0.06 | -0.65% | 9.15 | 9.30 | 110499 | 10171.63 | 1.13% |
| 2025-07-28 | 9.36 | 9.28 | -0.05 | -0.54% | 9.25 | 9.38 | 112786 | 10466.05 | 1.16% |
| 2025-07-25 | 9.30 | 9.33 | 0.00 | 0.00% | 9.29 | 9.41 | 120988 | 11309.13 | 1.24% |
| 2025-07-24 | 9.28 | 9.33 | 0.03 | 0.32% | 9.22 | 9.33 | 140350 | 13018.87 | 1.44% |
| 2025-07-23 | 9.50 | 9.30 | -0.20 | -2.11% | 9.29 | 9.52 | 192342 | 18068.50 | 1.97% |
| 2025-07-22 | 9.56 | 9.50 | -0.07 | -0.73% | 9.40 | 9.58 | 192339 | 18227.31 | 1.97% |
| 2025-07-21 | 9.52 | 9.57 | 0.00 | 0.00% | 9.51 | 9.59 | 163827 | 15641.54 | 1.68% |
| 2025-07-18 | 9.55 | 9.57 | -0.02 | -0.21% | 9.46 | 9.58 | 184695 | 17571.80 | 1.89% |
| 2025-07-17 | 9.69 | 9.59 | -0.13 | -1.34% | 9.55 | 9.75 | 182122 | 17485.63 | 1.87% |
| 2025-07-16 | 9.59 | 9.72 | 0.14 | 1.46% | 9.51 | 9.75 | 297378 | 28683.41 | 3.05% |
| 2025-07-15 | 10.06 | 9.58 | -0.35 | -3.52% | 9.53 | 10.14 | 435460 | 42125.57 | 4.46% |
| 2025-07-14 | 9.62 | 9.93 | 0.41 | 4.31% | 9.61 | 10.36 | 549171 | 54927.14 | 5.63% |
| 2025-07-11 | 9.55 | 9.52 | -0.01 | -0.10% | 9.37 | 9.58 | 260736 | 24630.44 | 2.67% |
| 2025-07-10 | 9.64 | 9.53 | -0.13 | -1.35% | 9.49 | 9.76 | 286262 | 27391.88 | 2.93% |
| 2025-07-09 | 9.63 | 9.66 | 0.02 | 0.21% | 9.56 | 9.87 | 393270 | 38264.33 | 4.03% |
| 2025-07-08 | 9.97 | 9.64 | -0.31 | -3.12% | 9.50 | 9.98 | 543723 | 52415.90 | 5.57% |
| 2025-07-07 | 9.61 | 9.95 | 0.69 | 7.45% | 9.33 | 10.06 | 693464 | 66988.82 | 7.11% |
| 2025-07-04 | 9.10 | 9.26 | 0.19 | 2.09% | 9.09 | 9.47 | 408687 | 38083.23 | 4.19% |
| 2025-07-03 | 8.94 | 9.07 | 0.14 | 1.57% | 8.90 | 9.15 | 228281 | 20640.34 | 2.34% |
| 2025-07-02 | 8.96 | 8.93 | -0.01 | -0.11% | 8.82 | 8.97 | 163565 | 14569.52 | 1.68% |
| 2025-07-01 | 8.63 | 8.94 | 0.31 | 3.59% | 8.61 | 8.99 | 293494 | 25958.04 | 3.01% |
| 2025-06-30 | 8.62 | 8.63 | 0.01 | 0.12% | 8.61 | 8.67 | 65051 | 5613.30 | 0.67% |
| 2025-06-27 | 8.60 | 8.62 | 0.02 | 0.23% | 8.59 | 8.67 | 80335 | 6926.20 | 0.82% |
| 2025-06-26 | 8.69 | 8.60 | -0.04 | -0.46% | 8.57 | 8.69 | 87691 | 7565.67 | 0.90% |
| 2025-06-25 | 8.59 | 8.64 | 0.05 | 0.58% | 8.55 | 8.66 | 89129 | 7673.38 | 0.91% |
| 2025-06-24 | 8.46 | 8.59 | 0.13 | 1.54% | 8.43 | 8.60 | 100800 | 8626.01 | 1.03% |
| 2025-06-23 | 8.41 | 8.46 | 0.02 | 0.24% | 8.34 | 8.47 | 91490 | 7679.13 | 0.94% |
| 2025-06-20 | 8.43 | 8.44 | 0.00 | 0.00% | 8.41 | 8.49 | 73078 | 6173.90 | 0.75% |
| 2025-06-19 | 8.68 | 8.44 | -0.25 | -2.88% | 8.41 | 8.70 | 162916 | 13865.90 | 1.67% |
| 2025-06-18 | 8.75 | 8.69 | -0.09 | -1.03% | 8.68 | 8.76 | 89453 | 7785.74 | 0.92% |
| 2025-06-17 | 8.75 | 8.78 | 0.01 | 0.11% | 8.70 | 8.82 | 87398 | 7655.51 | 0.90% |
| 2025-06-16 | 8.81 | 8.77 | -0.10 | -1.13% | 8.75 | 8.90 | 144889 | 12739.42 | 1.49% |
| 2025-06-13 | 9.24 | 9.20 | -0.06 | -0.65% | 9.18 | 9.35 | 171320 | 15850.29 | 1.76% |
| 2025-06-12 | 9.34 | 9.26 | -0.03 | -0.32% | 9.21 | 9.35 | 104406 | 9666.55 | 1.07% |
| 2025-06-11 | 9.32 | 9.29 | -0.04 | -0.43% | 9.22 | 9.38 | 130976 | 12185.82 | 1.34% |
| 2025-06-10 | 9.22 | 9.33 | 0.09 | 0.97% | 9.15 | 9.35 | 198470 | 18396.64 | 2.03% |
| 2025-06-09 | 9.14 | 9.24 | 0.13 | 1.43% | 9.10 | 9.24 | 115663 | 10625.71 | 1.19% |
| 2025-06-06 | 9.14 | 9.11 | -0.04 | -0.44% | 9.07 | 9.18 | 96308 | 8787.53 | 0.99% |
| 2025-06-05 | 9.21 | 9.15 | 0.01 | 0.11% | 9.10 | 9.28 | 117343 | 10761.16 | 1.20% |
| 2025-06-04 | 9.08 | 9.14 | 0.05 | 0.55% | 9.05 | 9.17 | 98548 | 8981.22 | 1.01% |
| 2025-06-03 | 9.11 | 9.09 | 0.01 | 0.11% | 8.99 | 9.12 | 94673 | 8577.22 | 0.97% |
| 2025-05-30 | 9.29 | 9.08 | -0.21 | -2.26% | 9.07 | 9.36 | 152318 | 13925.37 | 1.56% |
| 2025-05-29 | 9.08 | 9.29 | 0.21 | 2.31% | 9.03 | 9.36 | 177505 | 16434.37 | 1.82% |
| 2025-05-28 | 9.22 | 9.08 | -0.12 | -1.30% | 9.06 | 9.22 | 157746 | 14407.70 | 1.62% |
| 2025-05-27 | 9.25 | 9.20 | -0.05 | -0.54% | 9.15 | 9.32 | 130042 | 11983.81 | 1.33% |
深证大盘股票行情在线 K线走势图
