赣能股份(000899)股票信息
| 股票代码 | 000899 |
| 股票名称 | 赣能股份 |
| 最新价/元 | 9.03 |
| 涨跌额/元 | 0.73 |
| 涨跌幅/% | 8.80 |
| 买入/元 | 9.03 |
| 卖出/元 | 9.04 |
| 昨收/元 | 8.30 |
| 今开/元 | 8.55 |
| 最高/元 | 9.08 |
| 最低/元 | 8.38 |
| 成交量/手 | 454787.17 |
| 成交额/万 | 39923.88 |
| 股净值/元 | 18.06 |
| 市净率 | 1.64 |
| 总市值/万 | 881037.02 |
| 流通值/万 | 881037.02 |
| 换手率/% | 4.66 |
| 入市日期 | 1997-11-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
赣能股份(000899)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.55 | 9.03 | 0.73 | 8.80 | 454787.17 | 39923.88 | 4.66 |
| 2024-09-27 | 8.05 | 8.30 | 0.36 | 4.53 | 266680.01 | 21828.60 | 2.73 |
| 2024-09-26 | 7.72 | 7.94 | 0.22 | 2.85 | 152064.60 | 11872.09 | 1.56 |
| 2024-09-25 | 7.74 | 7.72 | 0.01 | 0.13 | 163156.80 | 12764.89 | 1.67 |
| 2024-09-24 | 7.50 | 7.71 | 0.21 | 2.80 | 136144.60 | 10414.89 | 1.40 |
| 2024-09-23 | 7.43 | 7.50 | 0.10 | 1.35 | 84834.19 | 6350.24 | 0.87 |
| 2024-09-20 | 7.45 | 7.40 | -0.07 | -0.94 | 70748.08 | 5231.79 | 0.73 |
| 2024-09-19 | 7.31 | 7.47 | 0.16 | 2.19 | 105148.55 | 7783.38 | 1.08 |
| 2024-09-18 | 7.23 | 7.31 | 0.07 | 0.97 | 61613.00 | 4457.03 | 0.63 |
| 2024-09-13 | 7.36 | 7.24 | -0.07 | -0.96 | 48573.00 | 3541.80 | 0.50 |
| 2024-09-12 | 7.29 | 7.31 | 0.02 | 0.27 | 77007.01 | 5679.91 | 0.79 |
| 2024-09-11 | 7.35 | 7.29 | -0.11 | -1.49 | 44532.56 | 3258.56 | 0.46 |
| 2024-09-10 | 7.38 | 7.40 | 0.03 | 0.41 | 71317.01 | 5237.67 | 0.73 |
| 2024-09-09 | 7.36 | 7.37 | -0.06 | -0.81 | 54835.00 | 4035.88 | 0.56 |
| 2024-09-06 | 7.51 | 7.43 | -0.08 | -1.07 | 51619.00 | 3852.34 | 0.53 |
| 2024-09-05 | 7.52 | 7.51 | -0.01 | -0.13 | 62753.00 | 4708.51 | 0.64 |
| 2024-09-04 | 7.51 | 7.52 | -0.03 | -0.40 | 60307.00 | 4554.29 | 0.62 |
| 2024-09-03 | 7.63 | 7.55 | -0.05 | -0.66 | 63372.62 | 4803.86 | 0.65 |
| 2024-09-02 | 7.69 | 7.60 | -0.12 | -1.55 | 78397.02 | 6025.37 | 0.80 |
| 2024-08-30 | 7.61 | 7.72 | 0.10 | 1.31 | 120266.01 | 9283.45 | 1.23 |
| 2024-08-29 | 7.46 | 7.62 | 0.08 | 1.06 | 68191.01 | 5170.16 | 0.70 |
| 2024-08-28 | 7.50 | 7.54 | -0.02 | -0.27 | 70455.00 | 5337.31 | 0.72 |
| 2024-08-27 | 7.67 | 7.56 | -0.14 | -1.82 | 71194.18 | 5397.91 | 0.73 |
| 2024-08-26 | 7.71 | 7.70 | 0.02 | 0.26 | 66318.00 | 5101.84 | 0.68 |
| 2024-08-23 | 7.75 | 7.68 | -0.07 | -0.90 | 74614.00 | 5742.67 | 0.76 |
| 2024-08-22 | 7.85 | 7.75 | -0.13 | -1.65 | 91710.00 | 7153.79 | 0.94 |
| 2024-08-21 | 7.92 | 7.88 | -0.13 | -1.62 | 104183.40 | 8243.77 | 1.07 |
| 2024-08-20 | 8.20 | 8.01 | -0.10 | -1.23 | 150090.52 | 12059.89 | 1.54 |
| 2024-08-19 | 8.05 | 8.11 | 0.07 | 0.87 | 195150.00 | 15960.58 | 2.00 |
| 2024-08-16 | 8.21 | 8.04 | -0.14 | -1.71 | 172341.62 | 13849.60 | 1.77 |
| 2024-08-15 | 8.14 | 8.18 | 0.04 | 0.49 | 96543.00 | 7868.22 | 0.99 |
| 2024-08-14 | 8.15 | 8.14 | 0.00 | 0.00 | 84478.28 | 6893.80 | 0.87 |
| 2024-08-13 | 8.11 | 8.14 | 0.00 | 0.00 | 83425.00 | 6768.60 | 0.86 |
| 2024-08-12 | 8.35 | 8.14 | -0.11 | -1.33 | 112758.00 | 9272.45 | 1.16 |
| 2024-08-09 | 8.24 | 8.25 | -0.02 | -0.24 | 102835.00 | 8534.04 | 1.05 |
| 2024-08-08 | 8.29 | 8.27 | -0.10 | -1.20 | 130776.02 | 10815.32 | 1.34 |
| 2024-08-07 | 8.31 | 8.37 | 0.18 | 2.20 | 223726.39 | 18678.25 | 2.29 |
| 2024-08-06 | 8.10 | 8.19 | 0.17 | 2.12 | 104736.72 | 8535.11 | 1.07 |
| 2024-08-05 | 8.17 | 8.02 | -0.23 | -2.79 | 126973.00 | 10363.83 | 1.30 |
| 2024-08-02 | 8.31 | 8.25 | -0.07 | -0.84 | 94854.38 | 7862.28 | 0.97 |
| 2024-08-01 | 8.39 | 8.32 | -0.10 | -1.19 | 150332.01 | 12581.35 | 1.54 |
| 2024-07-31 | 8.11 | 8.42 | 0.26 | 3.19 | 187626.30 | 15573.71 | 1.92 |
| 2024-07-30 | 8.26 | 8.16 | -0.12 | -1.45 | 98772.00 | 8083.44 | 1.01 |
| 2024-07-29 | 8.30 | 8.28 | -0.04 | -0.48 | 83746.99 | 6911.52 | 0.86 |
| 2024-07-26 | 8.26 | 8.32 | 0.05 | 0.61 | 84940.00 | 7062.39 | 0.87 |
| 2024-07-25 | 8.35 | 8.27 | -0.10 | -1.20 | 114142.02 | 9462.76 | 1.17 |
| 2024-07-24 | 8.41 | 8.37 | -0.05 | -0.59 | 122801.01 | 10349.75 | 1.26 |
| 2024-07-23 | 8.65 | 8.42 | -0.25 | -2.88 | 137466.00 | 11743.30 | 1.41 |
| 2024-07-22 | 8.68 | 8.67 | -0.03 | -0.35 | 130605.95 | 11372.31 | 1.34 |
| 2024-07-19 | 8.72 | 8.70 | -0.10 | -1.14 | 112256.00 | 9812.65 | 1.15 |
| 2024-07-18 | 8.72 | 8.80 | 0.03 | 0.34 | 137156.00 | 11972.35 | 1.41 |
| 2024-07-17 | 9.02 | 8.77 | -0.27 | -2.99 | 192541.55 | 16966.84 | 1.97 |
| 2024-07-16 | 9.09 | 9.04 | -0.09 | -0.99 | 157791.00 | 14261.36 | 1.62 |
| 2024-07-15 | 9.06 | 9.13 | -0.21 | -2.25 | 232323.00 | 21085.96 | 2.38 |
| 2024-07-12 | 9.60 | 9.34 | -0.38 | -3.91 | 298908.00 | 28204.50 | 3.06 |
| 2024-07-11 | 9.50 | 9.72 | 0.32 | 3.40 | 325418.42 | 30930.03 | 3.34 |
| 2024-07-10 | 9.64 | 9.40 | -0.27 | -2.79 | 229135.01 | 21721.93 | 2.35 |
| 2024-07-09 | 9.39 | 9.67 | 0.34 | 3.64 | 230098.37 | 21767.53 | 2.36 |
| 2024-07-08 | 9.33 | 9.33 | -0.01 | -0.11 | 146736.00 | 13657.27 | 1.50 |
| 2024-07-05 | 9.36 | 9.34 | -0.07 | -0.74 | 121583.05 | 11288.00 | 1.25 |
| 2024-07-04 | 9.56 | 9.41 | -0.17 | -1.78 | 130567.25 | 12389.91 | 1.34 |
| 2024-07-03 | 9.84 | 9.58 | -0.26 | -2.64 | 144804.25 | 13929.42 | 1.48 |
| 2024-07-02 | 9.95 | 9.84 | -0.11 | -1.11 | 166101.00 | 16284.92 | 1.70 |
| 2024-07-01 | 9.60 | 9.95 | 0.28 | 2.90 | 224199.00 | 22198.28 | 2.30 |
| 2024-06-28 | 9.38 | 9.67 | 0.29 | 3.09 | 234431.54 | 22542.10 | 2.40 |
| 2024-06-27 | 9.60 | 9.38 | -0.29 | -3.00 | 150357.00 | 14263.27 | 1.54 |
| 2024-06-26 | 9.53 | 9.67 | 0.07 | 0.73 | 174528.01 | 16671.67 | 1.79 |
| 2024-06-25 | 9.63 | 9.60 | -0.12 | -1.24 | 202033.70 | 19428.56 | 2.07 |
| 2024-06-24 | 9.82 | 9.72 | -0.19 | -1.92 | 243592.38 | 24099.81 | 2.50 |
| 2024-06-21 | 9.72 | 9.91 | 0.15 | 1.54 | 160803.27 | 15904.31 | 1.65 |
| 2024-06-20 | 9.95 | 9.76 | -0.25 | -2.50 | 204263.58 | 20109.61 | 2.09 |
| 2024-06-19 | 10.16 | 10.01 | -0.18 | -1.77 | 174886.49 | 17617.75 | 1.79 |
| 2024-06-18 | 10.07 | 10.19 | 0.12 | 1.19 | 225569.80 | 22660.38 | 2.31 |
| 2024-06-17 | 10.04 | 10.07 | -0.12 | -1.18 | 197675.82 | 19983.92 | 2.03 |
| 2024-06-14 | 10.29 | 10.19 | -0.10 | -0.97 | 247976.51 | 25518.14 | 2.54 |
| 2024-06-13 | 10.50 | 10.44 | -0.14 | -1.32 | 239748.01 | 25094.98 | 2.46 |
| 2024-06-12 | 10.45 | 10.58 | 0.10 | 0.95 | 285541.00 | 30099.16 | 2.93 |
| 2024-06-11 | 10.30 | 10.48 | 0.20 | 1.95 | 262926.00 | 27287.12 | 2.69 |
| 2024-06-07 | 10.18 | 10.28 | 0.16 | 1.58 | 248821.40 | 25348.04 | 2.55 |
| 2024-06-06 | 10.21 | 10.12 | -0.16 | -1.56 | 294170.71 | 30079.23 | 3.02 |
| 2024-06-05 | 10.60 | 10.28 | -0.45 | -4.19 | 290352.06 | 30280.09 | 2.98 |
| 2024-06-04 | 10.35 | 10.73 | 0.39 | 3.77 | 390237.76 | 41193.50 | 4.00 |
| 2024-06-03 | 10.45 | 10.34 | -0.21 | -1.99 | 255725.81 | 26400.74 | 2.62 |
| 2024-05-31 | 10.45 | 10.55 | 0.04 | 0.38 | 319515.92 | 33520.63 | 3.27 |
| 2024-05-30 | 10.91 | 10.51 | -0.51 | -4.63 | 506536.07 | 53668.81 | 5.19 |
| 2024-05-29 | 11.20 | 11.02 | -0.41 | -3.59 | 485609.58 | 53634.09 | 4.98 |
| 2024-05-28 | 11.00 | 11.43 | 0.30 | 2.70 | 642400.16 | 73083.52 | 6.58 |
| 2024-05-27 | 11.43 | 11.13 | -0.21 | -1.85 | 541914.41 | 60610.53 | 5.55 |
| 2024-05-24 | 11.20 | 11.34 | 0.24 | 2.16 | 613767.62 | 70536.89 | 6.29 |
| 2024-05-23 | 11.70 | 11.10 | -0.94 | -7.81 | 642452.65 | 73153.11 | 6.58 |
| 2024-05-22 | 12.08 | 12.04 | -0.14 | -1.15 | 627019.89 | 77074.77 | 6.43 |
| 2024-05-21 | 12.12 | 12.18 | -0.22 | -1.77 | 506341.64 | 61085.06 | 5.19 |
| 2024-05-20 | 11.87 | 12.40 | 0.40 | 3.33 | 888587.96 | 108385.42 | 9.11 |
| 2024-05-17 | 11.84 | 12.00 | 0.24 | 2.04 | 747412.64 | 89346.03 | 7.66 |
| 2024-05-16 | 11.70 | 11.76 | -0.27 | -2.24 | 684030.77 | 80629.82 | 7.01 |
| 2024-05-15 | 12.03 | 12.03 | -0.35 | -2.83 | 1150767.24 | 135557.85 | 11.79 |
| 2024-05-14 | 12.21 | 12.38 | -0.36 | -2.83 | 1218426.38 | 153755.25 | 12.49 |
| 2024-05-13 | 12.49 | 12.74 | 0.99 | 8.43 | 1410328.37 | 176042.04 | 14.45 |
| 2024-05-10 | 10.69 | 11.75 | 1.07 | 10.02 | 935835.16 | 105834.95 | 9.59 |
| 2024-05-09 | 10.53 | 10.68 | -0.14 | -1.29 | 636013.74 | 67849.89 | 6.52 |
日K线
周K线
月K线
