赣能股份
SZ000899 前复权 MAIN
9.08
+0.09
(+1.00%)
今开
9.03
最高
9.11
最低
8.98
昨收
8.99
振幅
1.45%
成交量
536.0万
交易日数
1206
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.03
MA10
9.21
MA20
9.39
MA60
10.03
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.03 | 9.11 | 8.98 | 9.08 | 536万 |
| 2 | 2026-09-29 | 8.95 | 9.06 | 8.94 | 8.99 | 503万 |
| 3 | 2026-09-28 | 8.93 | 9.14 | 8.93 | 8.99 | 863万 |
| 4 | 2026-09-24 | 9.10 | 9.12 | 8.92 | 8.98 | 834万 |
| 5 | 2026-09-23 | 9.32 | 9.32 | 9.10 | 9.10 | 1,058万 |
| 6 | 2026-09-22 | 9.45 | 9.45 | 9.28 | 9.32 | 866万 |
| 7 | 2026-09-21 | 9.37 | 9.40 | 9.30 | 9.39 | 793万 |
| 8 | 2026-09-18 | 9.30 | 9.51 | 9.26 | 9.37 | 1,021万 |
| 9 | 2026-09-17 | 9.52 | 9.53 | 9.19 | 9.28 | 1,614万 |
| 10 | 2026-09-16 | 9.44 | 9.87 | 9.42 | 9.56 | 1,229万 |
| 11 | 2026-09-15 | 9.64 | 9.85 | 9.48 | 9.52 | 1,650万 |
| 12 | 2026-09-14 | 9.78 | 10.15 | 9.71 | 9.75 | 2,175万 |