赣能股份（000899）历史行情

以下为赣能股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	9.140	9.190	9.370	9.140	-0.030	-0.325%	9.09万	0.00亿	0.000%
2026-10-09	9.100	9.220	9.230	9.020	0.070	0.765%	9.29万	0.00亿	0.000%
2026-10-08	9.140	9.150	9.190	8.980	0.070	0.771%	11.23万	0.00亿	0.000%
2026-10-07	9.030	9.080	9.110	8.980	0.090	1.001%	536.03万	0.49亿	0.549%
2026-10-06	9.030	9.080	9.110	8.980	0.090	1.001%	536.03万	0.49亿	0.549%
2026-10-05	9.030	9.080	9.110	8.980	0.090	1.001%	536.03万	0.49亿	0.549%
2026-10-02	9.030	9.080	9.110	8.980	0.090	1.001%	536.03万	0.49亿	0.549%
2026-10-01	9.030	9.080	9.110	8.980	0.090	1.001%	536.03万	0.49亿	0.549%
2026-09-30	9.030	9.080	9.110	8.980	0.090	1.001%	5.36万	0.00亿	0.000%
2026-09-29	8.950	8.990	9.060	8.940	0.000	0.000%	5.03万	0.00亿	0.000%
2026-09-28	8.930	8.990	9.140	8.930	0.010	0.111%	8.63万	0.00亿	0.000%
2026-09-27	9.100	8.980	9.120	8.920	-0.120	-1.319%	834.11万	0.75亿	0.855%
2026-09-24	9.100	8.980	9.120	8.920	-0.120	-1.319%	8.34万	0.00亿	0.000%
2026-09-23	9.320	9.100	9.320	9.100	-0.220	-2.361%	10.58万	0.00亿	0.000%
2026-09-22	9.450	9.320	9.450	9.280	-0.070	-0.745%	8.66万	0.00亿	0.000%
2026-09-21	9.370	9.390	9.400	9.300	0.020	0.213%	7.93万	0.00亿	0.000%
2026-09-18	9.300	9.370	9.510	9.260	0.090	0.970%	10.21万	0.00亿	0.000%
2026-09-17	9.520	9.280	9.530	9.190	-0.280	-2.929%	16.14万	0.00亿	0.000%
2026-09-16	9.440	9.560	9.870	9.420	0.040	0.420%	12.29万	0.00亿	0.000%
2026-09-15	9.640	9.520	9.850	9.480	-0.230	-2.359%	16.50万	0.00亿	0.000%
2026-09-14	9.780	9.750	10.150	9.710	-0.120	-1.216%	21.75万	0.00亿	0.000%
2026-09-11	9.710	9.870	10.190	9.530	-0.050	-0.504%	25.62万	0.00亿	0.000%
2026-09-10	9.590	9.920	10.100	9.510	0.300	3.119%	28.56万	0.00亿	0.000%
2026-09-09	9.450	9.620	9.680	9.400	0.160	1.691%	11.91万	0.00亿	0.000%
2026-09-08	9.350	9.460	9.470	9.300	0.110	1.176%	6.72万	0.00亿	0.000%
2026-09-07	9.390	9.350	9.410	9.290	-0.040	-0.426%	7.04万	0.00亿	0.000%
2026-09-04	9.420	9.390	9.530	9.330	-0.010	-0.106%	7.89万	0.00亿	0.000%
2026-09-03	9.370	9.400	9.440	9.330	0.030	0.320%	5.60万	0.00亿	0.000%
2026-09-02	9.460	9.370	9.520	9.320	-0.110	-1.160%	9.41万	0.00亿	0.000%
2026-09-01	9.450	9.480	9.570	9.440	0.010	0.106%	7.02万	0.00亿	0.000%
2026-08-31	9.590	9.470	9.630	9.420	-0.180	-1.865%	7.50万	0.00亿	0.000%
2026-08-28	9.700	9.650	9.710	9.620	-0.030	-0.310%	5.74万	0.00亿	0.000%
2026-08-27	9.650	9.680	9.720	9.560	0.000	0.000%	8.46万	0.00亿	0.000%
2026-08-26	9.490	9.680	9.710	9.450	0.190	2.002%	10.72万	0.00亿	0.000%
2026-08-25	9.300	9.490	9.530	9.250	0.040	0.423%	10.79万	0.00亿	0.000%
2026-08-24	9.490	9.450	9.680	9.320	-0.510	-5.120%	21.51万	0.00亿	0.000%
2026-08-21	10.030	9.960	10.050	9.870	-0.090	-0.896%	7.50万	0.00亿	0.000%
2026-08-20	10.050	10.050	10.150	9.960	0.020	0.199%	7.35万	0.00亿	0.000%
2026-08-19	10.220	10.030	10.330	9.960	-0.250	-2.432%	11.46万	0.00亿	0.000%
2026-08-18	10.440	10.280	10.460	10.240	-0.160	-1.533%	8.44万	0.00亿	0.000%
2026-08-17	10.330	10.440	10.470	10.200	0.070	0.675%	11.25万	0.00亿	0.000%
2026-08-14	10.700	10.370	10.710	10.280	-0.340	-3.175%	18.54万	0.00亿	0.000%
2026-08-13	10.750	10.710	10.840	10.650	-0.040	-0.372%	15.45万	0.00亿	0.000%
2026-08-12	10.910	10.750	11.000	10.660	-0.160	-1.467%	12.63万	0.00亿	0.000%
2026-08-11	10.980	10.910	11.080	10.860	-0.130	-1.178%	13.59万	0.00亿	0.000%
2026-08-10	10.920	11.040	11.060	10.840	0.120	1.099%	15.42万	0.00亿	0.000%
2026-08-07	10.980	10.920	10.980	10.780	-0.020	-0.183%	12.77万	0.00亿	0.000%
2026-08-06	11.030	10.940	11.060	10.750	-0.130	-1.174%	17.66万	0.00亿	0.000%
2026-08-05	11.000	11.070	11.120	10.920	0.030	0.272%	17.54万	0.00亿	0.000%
2026-08-04	10.980	11.040	11.270	10.940	-0.040	-0.361%	17.51万	0.00亿	0.000%
2026-08-03	10.920	11.080	11.200	10.920	0.210	1.932%	18.93万	0.00亿	0.000%
2026-07-31	10.530	10.870	10.980	10.530	0.040	0.369%	19.03万	0.00亿	0.000%
2026-07-30	10.750	10.830	11.030	10.680	-0.120	-1.096%	20.72万	0.00亿	0.000%
2026-07-29	10.480	10.950	10.970	10.350	0.460	4.385%	28.17万	0.00亿	0.000%
2026-07-28	10.490	10.490	10.660	10.400	-0.210	-1.963%	14.41万	0.00亿	0.000%
2026-07-27	10.120	10.700	10.730	10.070	0.380	3.682%	21.83万	0.00亿	0.000%
2026-07-24	10.900	10.320	11.140	10.290	-0.870	-7.775%	35.90万	0.00亿	0.000%
2026-07-23	11.010	11.190	11.550	10.810	-0.250	-2.185%	40.45万	0.00亿	0.000%
2026-07-22	10.650	11.440	11.510	10.650	0.390	3.529%	47.87万	0.00亿	0.000%
2026-07-21	11.120	11.050	11.330	10.600	-0.710	-6.037%	52.91万	0.00亿	0.000%
2026-07-20	10.700	11.760	11.770	10.590	1.060	9.907%	68.34万	0.00亿	0.000%
2026-07-17	9.720	10.700	10.700	9.680	0.970	9.969%	38.11万	0.00亿	0.000%
2026-07-16	9.820	9.730	9.890	9.650	-0.100	-1.017%	9.66万	0.00亿	0.000%
2026-07-15	9.710	9.830	9.880	9.640	0.190	1.971%	10.31万	0.00亿	0.000%
2026-07-14	9.450	9.640	9.650	9.410	0.130	1.367%	8.77万	0.00亿	0.000%
2026-07-13	9.570	9.510	9.760	9.500	-0.130	-1.349%	9.30万	0.00亿	0.000%
2026-07-10	9.580	9.640	9.790	9.440	0.100	1.048%	11.28万	0.00亿	0.000%
2026-07-09	9.620	9.540	9.620	9.350	-0.080	-0.832%	12.50万	0.00亿	0.000%
2026-07-08	9.800	9.620	9.900	9.580	-0.230	-2.335%	10.97万	0.00亿	0.000%
2026-07-07	10.040	9.850	10.080	9.780	-0.250	-2.475%	10.12万	0.00亿	0.000%
2026-07-06	9.960	10.100	10.110	9.850	0.140	1.406%	13.50万	0.00亿	0.000%
2026-07-03	9.940	9.960	10.080	9.870	0.030	0.302%	10.82万	0.00亿	0.000%
2026-07-02	9.980	9.930	10.200	9.870	-0.100	-0.997%	16.41万	0.00亿	0.000%
2026-07-01	9.660	10.030	10.110	9.610	0.370	3.830%	17.16万	0.00亿	0.000%
2026-06-30	9.770	9.660	9.810	9.620	-0.180	-1.829%	12.04万	0.00亿	0.000%
2026-06-29	9.800	9.840	9.960	9.630	-0.020	-0.203%	13.16万	0.00亿	0.000%
2026-06-26	10.150	9.860	10.380	9.860	-0.290	-2.857%	18.27万	0.00亿	0.000%
2026-06-25	10.300	10.150	10.340	10.080	-0.230	-2.216%	14.91万	0.00亿	0.000%
2026-06-24	10.570	10.380	10.590	10.300	-0.220	-2.075%	16.40万	0.00亿	0.000%
2026-06-23	10.750	10.600	10.890	10.570	-0.280	-2.574%	15.68万	0.00亿	0.000%
2026-06-22	10.800	10.880	10.950	10.570	0.090	0.834%	20.92万	0.00亿	0.000%
2026-06-18	11.750	10.790	11.760	10.660	-1.000	-8.482%	37.49万	0.00亿	0.000%
2026-06-17	12.400	11.790	12.480	11.600	-0.760	-6.056%	29.81万	0.00亿	0.000%
2026-06-16	12.770	12.550	12.850	12.520	-0.270	-2.106%	21.65万	0.00亿	0.000%
2026-06-15	12.620	12.820	12.880	12.510	0.117	0.921%	25.50万	0.00亿	0.000%
2026-06-12	12.323	12.703	12.703	12.043	0.460	3.757%	25.14万	0.00亿	0.000%
2026-06-11	12.083	12.243	12.323	11.903	0.100	0.824%	17.84万	0.00亿	0.000%
2026-06-10	12.543	12.143	12.603	12.113	-0.610	-4.783%	22.85万	0.00亿	0.000%
2026-06-09	12.343	12.753	12.823	11.943	0.560	4.593%	27.76万	0.00亿	0.000%
2026-06-08	12.663	12.193	13.263	12.143	-0.970	-7.369%	33.30万	0.00亿	0.000%
2026-06-05	13.883	13.163	14.333	13.123	-0.900	-6.400%	41.29万	0.00亿	0.000%
2026-06-04	14.033	14.063	14.333	13.763	-0.380	-2.631%	48.56万	0.00亿	0.000%
2026-06-03	13.533	14.443	15.203	13.313	0.660	4.789%	76.22万	0.00亿	0.000%
2026-06-02	13.513	13.783	13.873	13.133	-0.170	-1.218%	47.04万	0.00亿	0.000%
2026-06-01	13.573	13.953	14.093	12.833	0.480	3.563%	65.30万	0.00亿	0.000%
2026-05-29	13.333	13.473	13.913	13.233	0.000	0.000%	80.15万	0.00亿	0.000%
2026-05-28	12.233	13.473	13.513	12.233	1.240	10.137%	85.42万	0.00亿	0.000%
2026-05-27	12.113	12.233	12.483	11.963	-0.030	-0.245%	23.63万	0.00亿	0.000%
2026-05-26	12.353	12.263	12.453	12.013	-0.360	-2.852%	26.29万	0.00亿	0.000%
2026-05-25	12.373	12.623	12.763	12.373	0.110	0.879%	24.35万	0.00亿	0.000%
2026-05-22	12.433	12.513	12.633	12.183	0.250	2.039%	22.76万	0.00亿	0.000%
2026-05-21	12.693	12.263	13.053	12.233	-0.590	-4.590%	37.17万	0.00亿	0.000%
2026-05-20	13.733	12.853	13.773	12.813	-0.880	-6.408%	49.47万	0.00亿	0.000%
2026-05-19	12.383	13.733	13.733	12.133	1.300	10.456%	45.47万	0.00亿	0.000%
2026-05-18	12.283	12.433	12.583	12.213	0.080	0.648%	19.28万	0.00亿	0.000%
2026-05-15	12.733	12.353	12.773	12.133	-0.380	-2.984%	30.57万	0.00亿	0.000%
2026-05-14	13.443	12.733	13.573	12.713	-0.700	-5.211%	45.90万	0.00亿	0.000%
2026-05-13	13.333	13.433	14.193	13.243	0.000	0.000%	66.10万	0.00亿	0.000%
2026-05-12	13.113	13.433	13.563	12.803	0.440	3.386%	60.47万	0.00亿	0.000%
2026-05-11	13.083	12.993	13.223	12.933	-0.090	-0.688%	28.40万	0.00亿	0.000%
2026-05-08	12.793	13.083	13.293	12.763	0.220	1.710%	38.47万	0.00亿	0.000%
2026-05-07	12.503	12.863	12.873	12.493	0.360	2.879%	34.74万	0.00亿	0.000%
2026-05-06	12.023	12.503	12.523	12.013	0.590	4.953%	26.12万	0.00亿	0.000%
2026-04-30	12.403	11.913	12.463	11.893	-0.460	-3.718%	22.01万	0.00亿	0.000%
2026-04-29	11.973	12.373	12.513	11.913	0.300	2.485%	24.41万	0.00亿	0.000%
2026-04-28	12.063	12.073	12.333	11.803	-0.440	-3.516%	31.21万	0.00亿	0.000%
2026-04-27	12.233	12.513	12.583	12.153	0.150	1.213%	18.93万	0.00亿	0.000%
2026-04-24	12.623	12.363	12.673	12.293	-0.440	-3.437%	25.81万	0.00亿	0.000%
2026-04-23	12.623	12.803	12.833	12.283	0.110	0.867%	40.26万	0.00亿	0.000%
2026-04-22	12.563	12.693	12.853	12.493	0.050	0.395%	31.96万	0.00亿	0.000%
2026-04-21	12.763	12.643	12.893	12.243	-0.230	-1.787%	43.84万	0.00亿	0.000%
2026-04-20	12.573	12.873	12.883	12.433	0.240	1.900%	38.53万	0.00亿	0.000%
2026-04-17	12.613	12.633	12.933	12.563	-0.020	-0.158%	19.57万	0.00亿	0.000%
2026-04-16	12.343	12.653	12.713	12.233	0.210	1.688%	20.38万	0.00亿	0.000%
2026-04-15	12.643	12.443	12.733	12.333	0.000	0.000%	26.54万	0.00亿	0.000%
2026-04-14	12.433	12.383	12.633	12.253	-0.020	-0.161%	16.76万	0.00亿	0.000%
2026-04-13	11.983	12.403	12.423	11.953	0.000	0.000%	18.76万	0.00亿	0.000%
2026-04-10	12.233	12.103	12.333	12.103	0.000	0.000%	16.49万	0.00亿	0.000%
2026-04-09	12.213	12.253	12.293	12.103	0.000	0.000%	16.47万	0.00亿	0.000%
2026-04-08	12.263	12.363	12.403	12.213	0.000	0.000%	21.69万	0.00亿	0.000%
2026-04-07	11.553	12.033	12.063	11.553	0.000	0.000%	25.61万	0.00亿	0.000%
2026-04-03	12.333	11.673	12.433	11.663	0.000	0.000%	34.49万	0.00亿	0.000%
2026-04-02	12.283	12.353	12.713	12.183	0.000	0.000%	35.42万	0.00亿	0.000%
2026-04-01	12.573	12.273	12.733	12.173	0.000	0.000%	33.39万	0.00亿	0.000%