赣能股份

000899
🏛️ 中国 →
9.19
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 7.68 7.77 7.65 7.74 4.8M
2023-12-28 7.55 7.72 7.48 7.70 6.1M
2023-12-27 7.59 7.59 7.49 7.55 3.4M
2023-12-26 7.68 7.69 7.53 7.53 4.6M
2023-12-25 7.71 7.72 7.62 7.66 3.7M
2023-12-22 7.81 7.81 7.71 7.72 4.9M
2023-12-21 7.81 7.84 7.66 7.81 6.8M
2023-12-20 7.93 8.03 7.83 7.85 5.2M
2023-12-19 8.01 8.02 7.86 7.91 6.2M
2023-12-18 8.03 8.07 7.96 8.04 7.8M
2023-12-15 8.18 8.25 8.01 8.02 8.9M
2023-12-14 8.15 8.29 8.13 8.22 6.5M
2023-12-13 8.11 8.24 8.11 8.14 5.7M
2023-12-12 8.09 8.18 8.09 8.16 4.1M
2023-12-11 8.06 8.14 8.03 8.13 5.6M
2023-12-08 8.12 8.25 8.10 8.10 7.6M
2023-12-07 8.22 8.27 8.11 8.14 6.0M
2023-12-06 8.25 8.30 8.20 8.20 5.5M
2023-12-05 8.35 8.41 8.23 8.24 8.5M
2023-12-04 8.46 8.48 8.33 8.35 11.7M
2023-12-01 8.49 8.51 8.38 8.44 10.6M
2023-11-30 8.50 8.71 8.42 8.51 28.5M
2023-11-29 8.64 8.94 8.39 8.48 17.7M
2023-11-28 8.72 8.72 8.45 8.64 9.1M
2023-11-27 8.36 8.74 8.36 8.66 12.4M
2023-11-24 8.52 8.55 8.40 8.41 6.3M
2023-11-23 8.34 8.55 8.30 8.51 13.3M
2023-11-22 8.62 8.69 8.34 8.35 17.5M
2023-11-21 8.70 8.78 8.62 8.64 13.0M
2023-11-20 9.02 9.09 8.54 8.70 23.6M
2023-11-17 8.96 9.05 8.89 9.05 12.4M
2023-11-16 9.05 9.11 8.99 9.00 8.5M
2023-11-15 9.10 9.15 9.03 9.08 8.8M
2023-11-14 9.05 9.23 9.01 9.09 14.3M
2023-11-13 9.27 9.46 9.05 9.15 22.0M
2023-11-10 8.84 9.33 8.75 9.27 28.6M
2023-11-09 8.94 8.95 8.80 8.88 12.2M
2023-11-08 9.04 9.16 8.94 8.95 12.4M
2023-11-07 9.10 9.20 9.01 9.07 16.2M
2023-11-06 8.60 9.20 8.60 9.15 43.4M
2023-11-03 8.27 8.91 8.21 8.73 46.7M
2023-11-02 8.45 8.46 8.32 8.33 3.9M
2023-11-01 8.30 8.44 8.29 8.42 7.1M
2023-10-31 8.30 8.36 8.20 8.35 9.5M
2023-10-30 8.34 8.43 8.27 8.33 7.5M
2023-10-27 8.50 8.51 8.37 8.41 7.8M
2023-10-26 8.30 8.48 8.25 8.45 7.2M
2023-10-25 8.31 8.42 8.28 8.36 5.7M
2023-10-24 8.06 8.30 8.03 8.29 7.3M
2023-10-23 8.14 8.25 8.00 8.06 8.0M
2023-10-20 8.31 8.39 8.12 8.16 6.7M
2023-10-19 8.27 8.45 8.27 8.35 7.0M
2023-10-18 8.20 8.38 8.20 8.35 5.0M
2023-10-17 8.21 8.39 8.21 8.33 5.5M
2023-10-16 8.52 8.65 8.17 8.26 8.4M
2023-10-13 8.33 8.36 8.24 8.29 4.1M
2023-10-12 8.28 8.34 8.27 8.31 4.7M
2023-10-11 8.24 8.28 8.18 8.27 3.7M
2023-10-10 8.20 8.30 8.17 8.23 4.4M
2023-10-09 8.16 8.22 8.14 8.20 3.4M
2023-09-28 8.12 8.18 8.11 8.15 3.7M
2023-09-27 8.07 8.19 8.06 8.11 4.6M
2023-09-26 8.16 8.18 8.07 8.08 4.4M
2023-09-25 8.12 8.19 8.08 8.19 6.1M
2023-09-22 8.09 8.13 8.06 8.12 3.7M
2023-09-21 8.08 8.10 8.04 8.09 3.3M
2023-09-20 8.08 8.12 8.05 8.06 2.7M
2023-09-19 8.01 8.13 7.98 8.10 6.0M
2023-09-18 8.17 8.19 8.03 8.05 4.3M
2023-09-15 8.11 8.15 8.05 8.14 4.8M
2023-09-14 8.08 8.22 8.08 8.13 7.9M
2023-09-13 7.97 8.15 7.97 8.08 11.6M
2023-09-12 7.86 7.99 7.83 7.97 6.0M
2023-09-11 7.89 7.94 7.84 7.89 4.7M
2023-09-08 7.81 8.02 7.79 7.92 6.4M
2023-09-07 8.00 8.00 7.82 7.82 5.2M
2023-09-06 8.05 8.08 7.96 7.98 5.7M
2023-09-05 8.07 8.17 8.05 8.10 7.8M
2023-09-04 8.10 8.12 8.00 8.07 7.2M
2023-09-01 8.12 8.13 8.04 8.08 7.6M
2023-08-31 7.94 8.33 7.90 8.21 13.9M
2023-08-30 8.08 8.10 7.94 7.97 6.4M
2023-08-29 8.00 8.10 7.96 8.07 8.1M
2023-08-28 8.04 8.19 7.97 8.03 11.7M
2023-08-25 7.83 7.96 7.70 7.75 5.3M
2023-08-24 7.90 7.98 7.81 7.86 4.4M
2023-08-23 8.02 8.02 7.87 7.90 4.1M
2023-08-22 8.12 8.18 7.90 8.04 6.3M
2023-08-21 8.15 8.22 8.10 8.12 3.2M
2023-08-18 8.25 8.30 8.14 8.14 4.0M
2023-08-17 8.16 8.27 8.03 8.25 4.1M
2023-08-16 8.41 8.42 8.21 8.22 4.7M
2023-08-15 8.42 8.48 8.34 8.39 3.5M
2023-08-14 8.27 8.43 8.18 8.42 5.7M
2023-08-11 8.53 8.55 8.33 8.33 7.1M
2023-08-10 8.47 8.54 8.47 8.53 3.3M
2023-08-09 8.51 8.56 8.46 8.47 5.0M
2023-08-08 8.69 8.69 8.55 8.57 6.6M
2023-08-07 8.66 8.69 8.60 8.65 4.4M
2023-08-04 8.73 8.78 8.66 8.66 7.8M
2023-08-03 8.78 8.85 8.68 8.72 6.9M
2023-08-02 8.88 8.88 8.70 8.77 8.8M
2023-08-01 8.84 8.97 8.78 8.92 12.0M
2023-07-31 8.68 8.85 8.63 8.83 12.7M
2023-07-28 8.69 8.71 8.45 8.69 9.9M
2023-07-27 8.84 8.94 8.68 8.72 8.7M
2023-07-26 8.92 8.95 8.83 8.84 6.9M
2023-07-25 8.88 8.97 8.80 8.96 10.0M
2023-07-24 8.88 8.91 8.70 8.83 6.4M
2023-07-21 8.91 8.97 8.86 8.90 5.7M
2023-07-20 9.00 9.02 8.90 8.93 7.4M
2023-07-19 9.04 9.14 8.90 8.94 8.2M
2023-07-18 9.15 9.18 8.88 9.05 13.7M
2023-07-17 9.10 9.22 9.04 9.19 14.0M
2023-07-14 9.40 9.47 9.11 9.12 24.5M
2023-07-13 9.31 9.35 9.21 9.27 14.0M
2023-07-12 9.25 9.51 9.11 9.33 24.3M
2023-07-11 9.35 9.41 9.06 9.26 17.8M
2023-07-10 9.56 9.62 9.31 9.45 23.9M
2023-07-07 9.16 9.51 9.16 9.33 24.2M
2023-07-06 9.37 9.59 9.19 9.30 24.4M
2023-07-05 9.21 9.95 9.18 9.32 40.3M
2023-07-04 9.05 9.38 8.95 9.25 22.7M
2023-07-03 8.87 9.17 8.87 9.05 14.6M
2023-06-30 8.88 8.97 8.80 8.92 11.2M
2023-06-29 9.09 9.10 8.89 8.91 19.2M
2023-06-28 9.10 9.37 8.96 9.18 28.2M
2023-06-27 9.24 9.26 8.82 9.10 26.1M
2023-06-26 8.50 9.36 8.50 9.24 43.5M
2023-06-21 8.55 8.74 8.50 8.58 10.8M
2023-06-20 8.65 8.68 8.53 8.54 6.2M
2023-06-19 8.57 8.70 8.50 8.67 10.3M
2023-06-16 8.58 8.63 8.53 8.56 7.1M
2023-06-15 8.45 8.59 8.45 8.57 7.7M
2023-06-14 8.66 8.67 8.42 8.45 9.7M
2023-06-13 8.66 8.73 8.57 8.62 6.8M
2023-06-12 8.60 8.77 8.59 8.62 7.4M
2023-06-09 8.54 8.65 8.45 8.64 8.1M
2023-06-08 8.46 8.63 8.42 8.52 7.9M
2023-06-07 8.63 8.65 8.46 8.51 9.6M
2023-06-06 9.01 9.05 8.59 8.60 17.9M
2023-06-05 8.92 9.08 8.87 9.07 15.0M
2023-06-02 8.92 9.14 8.82 8.93 17.3M
2023-06-01 9.03 9.21 8.94 8.95 17.5M
2023-05-31 9.30 9.40 9.11 9.11 19.3M
2023-05-30 9.40 9.61 9.27 9.42 28.4M
2023-05-29 9.20 9.94 9.11 9.50 43.9M
2023-05-26 9.15 9.32 8.99 9.24 25.3M
2023-05-25 8.81 9.30 8.80 9.24 39.2M
2023-05-24 8.90 9.07 8.77 8.88 16.3M
2023-05-23 9.07 9.13 8.83 8.87 17.8M
2023-05-22 8.83 9.18 8.75 9.13 27.4M
2023-05-19 8.81 8.94 8.71 8.83 9.4M
2023-05-18 9.00 9.06 8.81 8.85 14.9M
2023-05-17 8.88 9.19 8.75 9.03 23.1M
2023-05-16 8.99 9.25 8.74 9.00 27.3M
2023-05-15 8.75 9.45 8.64 9.01 44.3M
2023-05-12 8.37 8.68 8.37 8.61 17.4M
2023-05-11 8.35 8.54 8.26 8.41 7.3M
2023-05-10 8.27 8.38 8.22 8.30 6.4M
2023-05-09 8.42 8.53 8.28 8.28 10.4M
2023-05-08 8.35 8.75 8.30 8.46 18.0M
2023-05-05 8.38 8.40 8.22 8.28 5.4M
2023-05-04 8.28 8.44 8.23 8.39 7.4M
2023-04-28 8.16 8.30 8.12 8.29 7.7M
2023-04-27 8.09 8.22 7.98 8.12 7.6M
2023-04-26 7.75 8.30 7.75 8.16 13.2M
2023-04-25 8.15 8.16 7.67 7.80 12.9M
2023-04-24 8.02 8.18 7.88 8.15 10.0M
2023-04-21 8.38 8.38 8.02 8.02 11.7M
2023-04-20 8.44 8.45 8.27 8.36 7.6M
2023-04-19 8.61 8.63 8.43 8.45 6.7M
2023-04-18 8.68 8.71 8.55 8.63 6.3M
2023-04-17 8.67 8.74 8.63 8.68 9.7M
2023-04-14 8.56 8.69 8.45 8.66 11.7M
2023-04-13 8.55 8.71 8.49 8.51 8.5M
2023-04-12 8.38 8.71 8.31 8.59 13.5M
2023-04-11 8.54 8.54 8.34 8.39 8.0M
2023-04-10 8.51 8.62 8.45 8.56 9.7M
2023-04-07 8.31 8.54 8.31 8.47 6.7M
2023-04-06 8.43 8.46 8.32 8.34 6.3M
2023-04-04 8.59 8.59 8.43 8.43 7.5M
2023-04-03 8.36 8.68 8.33 8.58 9.3M
2023-03-31 8.37 8.50 8.36 8.45 6.1M
2023-03-30 8.52 8.53 8.26 8.40 7.0M
2023-03-29 8.58 8.65 8.39 8.48 7.4M
2023-03-28 8.73 8.79 8.60 8.61 5.5M
2023-03-27 8.85 8.93 8.72 8.74 6.5M
2023-03-24 8.80 8.94 8.77 8.85 7.6M
2023-03-23 8.70 8.80 8.63 8.79 6.0M
2023-03-22 8.77 8.82 8.67 8.72 6.3M
2023-03-21 8.61 8.73 8.55 8.73 6.1M
2023-03-20 8.72 8.72 8.55 8.57 6.6M
2023-03-17 8.63 8.72 8.53 8.72 9.3M
2023-03-16 8.82 8.82 8.51 8.56 10.2M
2023-03-15 8.83 8.87 8.75 8.82 6.2M
2023-03-14 8.90 8.96 8.62 8.72 8.6M
2023-03-13 8.83 8.95 8.75 8.90 6.4M
2023-03-10 9.10 9.10 8.80 8.81 11.1M
2023-03-09 9.32 9.32 9.06 9.10 9.9M
2023-03-08 9.20 9.34 9.20 9.31 6.3M
2023-03-07 9.51 9.57 9.27 9.27 10.8M
2023-03-06 9.49 9.58 9.42 9.55 11.5M
2023-03-03 9.31 9.57 9.24 9.50 21.2M
2023-03-02 9.38 9.41 9.29 9.30 9.1M
2023-03-01 9.38 9.42 9.34 9.38 8.3M
2023-02-28 9.32 9.43 9.30 9.37 6.9M
2023-02-27 9.30 9.44 9.29 9.32 7.5M
2023-02-24 9.50 9.60 9.36 9.41 14.7M
2023-02-23 9.39 9.74 9.31 9.61 22.7M
2023-02-22 9.40 9.46 9.34 9.36 9.7M
2023-02-21 9.37 9.47 9.34 9.43 11.3M
2023-02-20 9.22 9.38 9.17 9.36 11.2M
2023-02-17 9.47 9.54 9.25 9.26 23.7M
2023-02-16 9.97 9.98 9.35 9.54 26.8M
2023-02-15 9.95 9.97 9.86 9.96 14.3M
2023-02-14 10.03 10.07 9.92 9.98 19.4M
2023-02-13 10.09 10.22 9.96 10.02 29.5M
2023-02-10 9.78 10.09 9.74 10.05 37.3M
2023-02-09 9.77 9.85 9.73 9.81 14.8M
2023-02-08 10.01 10.07 9.73 9.74 19.6M
2023-02-07 9.87 10.04 9.76 10.01 24.4M
2023-02-06 9.83 9.97 9.80 9.82 13.4M
2023-02-03 9.89 9.92 9.66 9.87 19.6M
2023-02-02 9.98 10.11 9.87 9.88 24.6M
2023-02-01 9.97 10.02 9.90 10.01 20.7M
2023-01-31 9.80 10.08 9.78 10.02 25.6M
2023-01-30 9.83 10.00 9.70 9.98 30.8M
2023-01-20 9.59 9.77 9.56 9.75 21.5M
2023-01-19 9.54 9.57 9.47 9.53 10.6M
2023-01-18 9.55 9.60 9.51 9.52 11.1M
2023-01-17 9.66 9.71 9.51 9.55 11.8M
2023-01-16 9.51 9.73 9.51 9.62 17.9M
2023-01-13 9.73 9.74 9.46 9.56 20.6M
2023-01-12 9.60 9.73 9.50 9.68 19.6M
2023-01-11 9.81 9.85 9.60 9.63 20.7M
2023-01-10 9.98 10.00 9.74 9.79 26.8M
2023-01-09 10.12 10.16 9.85 9.92 38.5M
2023-01-06 10.12 10.77 10.04 10.06 65.0M
2023-01-05 10.26 10.45 10.08 10.23 61.4M
2023-01-04 10.33 10.44 10.08 10.12 62.5M
2023-01-03 9.64 10.36 9.57 10.33 87.0M