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
2026-06-23	10.75	10.60	-0.28	-2.57%	10.57	10.89	156817	16804	1.61%
2026-06-22	10.80	10.88	0.09	0.83%	10.57	10.95	209156	22504	2.14%
2026-06-18	11.75	10.79	-1.00	-8.48%	10.66	11.76	374889	41388	3.84%
2026-06-17	12.40	11.79	-0.76	-6.06%	11.60	12.48	298110	35628	3.06%
2026-06-16	12.77	12.55	-0.27	-2.11%	12.52	12.85	216531	27389	2.22%
2026-06-15	12.62	12.82	0.12	0.94%	12.51	12.88	255006	32365	2.61%
2026-06-12	12.89	13.27	0.46	3.59%	12.61	13.27	251418	32646	2.58%
2026-06-11	12.65	12.81	0.10	0.79%	12.47	12.89	178399	22743	1.83%
2026-06-10	13.11	12.71	-0.61	-4.58%	12.68	13.17	228512	29472	2.34%
2026-06-09	12.91	13.32	0.56	4.39%	12.51	13.39	277583	36100	2.85%
2026-06-08	13.23	12.76	-0.97	-7.06%	12.71	13.83	333036	43853	3.41%
2026-06-05	14.45	13.73	-0.90	-6.15%	13.69	14.90	412894	58249	4.23%
2026-06-04	14.60	14.63	-0.38	-2.53%	14.33	14.90	485612	70842	4.98%
2026-06-03	14.10	15.01	0.66	4.60%	13.88	15.77	762192	112130	7.81%
2026-06-02	14.08	14.35	-0.17	-1.17%	13.70	14.44	470414	66354	4.82%
2026-06-01	14.14	14.52	0.48	3.42%	13.40	14.66	652959	92168	6.69%
2026-05-29	13.90	14.04	0.00	0.00%	13.80	14.48	801458	113152	8.21%
2026-05-28	12.80	14.04	1.24	9.69%	12.80	14.08	854203	118340	8.75%
2026-05-27	12.68	12.80	-0.03	-0.23%	12.53	13.05	236268	30272	2.42%
2026-05-26	12.92	12.83	-0.36	-2.73%	12.58	13.02	262897	33578	2.69%
2026-05-25	12.94	13.19	0.11	0.84%	12.94	13.33	243539	32090	2.50%
2026-05-22	13.00	13.08	0.25	1.95%	12.75	13.20	227585	29646	2.33%
2026-05-21	13.26	12.83	-0.59	-4.40%	12.80	13.62	371686	49294	3.81%
2026-05-20	14.30	13.42	-0.88	-6.15%	13.38	14.34	494670	67299	5.07%
2026-05-19	12.95	14.30	1.30	10.00%	12.70	14.30	454663	62265	4.66%
2026-05-18	12.85	13.00	0.08	0.62%	12.78	13.15	192827	25006	1.98%
2026-05-15	13.30	12.92	-0.38	-2.86%	12.70	13.34	305655	39490	3.13%
2026-05-14	14.01	13.30	-0.70	-5.00%	13.28	14.14	459027	62573	4.70%
2026-05-13	13.90	14.00	0.00	0.00%	13.81	14.76	661045	94222	6.78%
2026-05-12	13.68	14.00	0.44	3.24%	13.37	14.13	604728	83861	6.20%
2026-05-11	13.65	13.56	-0.09	-0.66%	13.50	13.79	283956	38598	2.91%
2026-05-08	13.36	13.65	0.22	1.64%	13.33	13.86	384679	52459	3.94%
2026-05-07	13.07	13.43	0.36	2.75%	13.06	13.44	347428	46308	3.56%
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%