赣能股份 (000899) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	12.59	13.07	0.59	4.73%	12.58	13.09	261159	33598	2.68%
2026-04-30	12.97	12.48	-0.46	-3.55%	12.46	13.03	220090	27704	2.26%
2026-04-29	12.54	12.94	0.30	2.37%	12.48	13.08	244080	31571	2.50%
2026-04-28	12.63	12.64	-0.44	-3.36%	12.37	12.90	312135	39187	3.20%
2026-04-27	12.80	13.08	0.15	1.16%	12.72	13.15	189258	24650	1.94%
2026-04-24	13.19	12.93	-0.44	-3.29%	12.86	13.24	258093	33631	2.65%
2026-04-23	13.19	13.37	0.11	0.83%	12.85	13.40	402624	53127	4.13%
2026-04-22	13.13	13.26	0.05	0.38%	13.06	13.42	319582	42406	3.28%
2026-04-21	13.33	13.21	-0.23	-1.71%	12.81	13.46	438437	57301	4.49%
2026-04-20	13.14	13.44	0.24	1.82%	13.00	13.45	385319	50967	3.95%
2026-04-17	13.18	13.20	-0.02	-0.15%	13.13	13.50	195683	26004	2.01%
2026-04-16	12.91	13.22	0.21	1.61%	12.80	13.28	203794	26760	2.09%
2026-04-15	13.21	13.01	0.06	0.46%	12.90	13.30	265357	34796	2.72%
2026-04-14	13.00	12.95	-0.02	-0.15%	12.82	13.20	167617	21714	1.72%
2026-04-13	12.55	12.97	0.30	2.37%	12.52	12.99	187611	24161	1.92%
2026-04-10	12.80	12.67	-0.15	-1.17%	12.67	12.90	164949	21034	1.69%
2026-04-09	12.78	12.82	-0.11	-0.85%	12.67	12.86	164667	21033	1.69%
2026-04-08	12.83	12.93	0.33	2.62%	12.78	12.97	216874	27928	2.22%
2026-04-07	12.12	12.60	0.36	2.94%	12.12	12.63	256132	31918	2.63%
2026-04-03	12.90	12.24	-0.68	-5.26%	12.23	13.00	344903	43036	3.54%
2026-04-02	12.85	12.92	0.08	0.62%	12.75	13.28	354218	46030	3.63%
2026-04-01	13.14	12.84	-0.09	-0.70%	12.74	13.30	333934	43379	3.42%
2026-03-31	13.43	12.93	-0.49	-3.65%	12.88	13.63	465553	61294	4.77%
2026-03-30	14.16	13.42	-1.16	-7.96%	13.13	14.29	663742	89408	6.80%
2026-03-27	14.30	14.58	-0.59	-3.89%	14.02	15.03	864865	125238	8.86%
2026-03-26	13.91	15.17	0.98	6.91%	13.67	15.61	1162067	173926	11.91%
2026-03-25	14.00	14.19	0.19	1.36%	13.80	14.52	731910	103993	7.50%
2026-03-24	13.11	14.00	0.93	7.12%	13.11	14.20	659037	90594	6.75%
2026-03-23	13.04	13.07	-0.47	-3.47%	12.99	13.83	446232	59732	4.57%
2026-03-20	13.27	13.54	0.27	2.03%	13.20	14.20	539466	74086	5.53%
2026-03-19	13.00	13.27	-0.20	-1.48%	12.91	13.58	345456	46281	3.54%
2026-03-18	13.21	13.47	0.22	1.66%	13.21	13.75	362611	48976	3.72%
2026-03-17	13.67	13.25	-0.47	-3.43%	13.20	13.93	443625	60017	4.55%
2026-03-16	13.99	13.72	-0.19	-1.37%	13.48	14.10	456115	62499	4.67%
2026-03-13	14.92	13.91	-1.38	-9.03%	13.88	14.92	790311	112390	8.10%
2026-03-12	15.99	15.29	-0.86	-5.33%	15.03	16.10	1176356	183505	12.06%
2026-03-11	14.41	16.15	1.47	10.01%	14.11	16.15	835754	125173	8.57%
2026-03-10	14.21	14.68	-0.26	-1.74%	14.21	14.96	677718	98967	6.95%
2026-03-09	14.27	14.94	0.41	2.82%	14.26	15.25	1026094	151463	10.52%
2026-03-06	14.10	14.53	0.06	0.41%	14.06	14.94	817034	118942	8.37%
2026-03-05	14.05	14.47	0.42	2.99%	14.00	14.73	933179	133881	9.56%
2026-03-04	12.65	14.05	0.32	2.33%	12.65	14.66	1040348	147039	10.66%
2026-03-03	14.06	13.73	-0.93	-6.34%	13.64	15.18	1268304	181477	13.00%
2026-03-02	14.88	14.66	0.05	0.34%	14.50	16.07	1619707	246249	16.60%
2026-02-27	14.18	14.61	1.33	10.02%	13.90	14.61	358544	51767	3.67%
2026-02-26	12.80	13.28	1.21	10.02%	12.34	13.28	517292	66929	5.30%
2026-02-25	11.01	12.07	1.10	10.03%	11.01	12.07	394541	46269	4.04%
2026-02-24	10.59	10.97	0.47	4.48%	10.59	11.05	232648	25252	2.38%
2026-02-13	10.88	10.50	-0.44	-4.02%	10.33	10.96	172097	18239	1.76%
2026-02-12	10.85	10.94	0.23	2.15%	10.72	11.08	197876	21627	2.03%
2026-02-11	10.63	10.71	0.14	1.32%	10.53	10.77	105369	11263	1.08%
2026-02-10	10.65	10.57	-0.08	-0.75%	10.55	10.68	83651	8857	0.86%
2026-02-09	10.70	10.65	0.02	0.19%	10.56	10.75	107486	11427	1.10%
2026-02-06	10.48	10.63	0.09	0.85%	10.46	10.74	103004	10971	1.06%
2026-02-05	10.65	10.54	-0.19	-1.77%	10.51	10.74	99405	10528	1.02%
2026-02-04	10.56	10.73	0.15	1.42%	10.55	10.78	118287	12650	1.21%
2026-02-03	10.63	10.58	0.09	0.86%	10.42	10.65	132335	13956	1.36%
2026-02-02	10.76	10.49	-0.28	-2.60%	10.48	10.90	188091	20180	1.93%
2026-01-30	10.65	10.77	0.11	1.03%	10.56	10.83	158300	16982	1.62%
2026-01-29	10.60	10.66	0.08	0.76%	10.49	10.73	155697	16501	1.60%
2026-01-28	10.73	10.58	-0.09	-0.84%	10.46	10.77	204596	21628	2.10%
2026-01-27	10.88	10.67	-0.27	-2.47%	10.51	10.90	157294	16723	1.61%