| 股票名称 | 代码 000899 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 赣能股份 | 2024-04-26 五 | 10.20 | 10.65 | 10.43 | 10.63 | 10.10 | -2.07% | 7.82% | 762544 | 79237万 | 101.76 | 101.76 | 14.8 | 2 | 赣能股份 | 2024-04-25 四 | 9.73 | 9.84 | 10.65 | 10.72 | 9.65 | 8.23% | 9.40% | 916946 | 93527万 | 103.91 | 103.91 | 21.22 | 3 | 赣能股份 | 2024-04-24 三 | 9.90 | 9.78 | 9.84 | 10.09 | 9.74 | 0.61% | 6.13% | 598087 | 58973万 | 96.01 | 96.01 | 19.61 | 4 | 赣能股份 | 2024-04-23 二 | 10.20 | 10.48 | 9.78 | 10.64 | 9.72 | -6.68% | 8.99% | 876896 | 88497万 | 95.42 | 95.42 | 19.49 | 5 | 赣能股份 | 2024-04-22 一 | 10.05 | 10.32 | 10.48 | 11.30 | 9.95 | 1.55% | 10.63% | 1037213 | 110418万 | 102.25 | 102.25 | 20.88 | 6 | 赣能股份 | 2024-04-19 五 | 9.80 | 9.79 | 10.32 | 10.34 | 9.79 | 5.41% | 11.33% | 1105594 | 112149万 | 100.69 | 100.69 | 20.57 | 7 | 赣能股份 | 2024-04-18 四 | 10.05 | 9.94 | 9.79 | 10.93 | 9.77 | -1.51% | 15.26% | 1488889 | 153698万 | 95.52 | 95.52 | 19.51 | 8 | 赣能股份 | 2024-04-17 三 | 9.28 | 9.04 | 9.94 | 9.94 | 9.08 | 9.96% | 10.32% | 1007021 | 97219万 | 96.98 | 96.98 | 19.81 | 9 | 赣能股份 | 2024-04-16 二 | 9.04 | 8.22 | 9.04 | 9.04 | 9.04 | 9.98% | 1.95% | 190272 | 17201万 | 88.2 | 88.2 | 18.01 | 10 | 赣能股份 | 2024-04-15 一 | 8.20 | 8.25 | 8.22 | 8.39 | 8.08 | -0.36% | 2.23% | 217814 | 17900万 | 80.2 | 80.2 | 30.99 | 11 | 赣能股份 | 2024-04-12 五 | 8.35 | 8.45 | 8.25 | 8.42 | 8.21 | -2.37% | 1.88% | 183781 | 15249万 | 80.49 | 80.49 | 31.1 | 12 | 赣能股份 | 2024-04-11 四 | 8.20 | 8.27 | 8.45 | 8.48 | 8.10 | 2.18% | 2.74% | 267065 | 22366万 | 82.44 | 82.44 | 31.85 | 13 | 赣能股份 | 2024-04-10 三 | 8.25 | 8.29 | 8.27 | 8.50 | 8.18 | -0.24% | 2.62% | 255479 | 21338万 | 80.69 | 80.69 | 31.17 | 14 | 赣能股份 | 2024-04-09 二 | 8.22 | 8.32 | 8.29 | 8.38 | 8.15 | -0.36% | 2.18% | 213056 | 17585万 | 80.88 | 80.88 | 31.25 | 15 | 赣能股份 | 2024-04-08 一 | 8.02 | 8.04 | 8.32 | 8.51 | 7.99 | 3.48% | 3.66% | 356721 | 29510万 | 81.18 | 81.18 | 31.36 | 16 | 赣能股份 | 2024-04-03 三 | 8.07 | 8.08 | 8.04 | 8.09 | 7.92 | -0.50% | 1.10% | 107794 | 8615万 | 78.44 | 78.44 | 30.31 | 17 | 赣能股份 | 2024-04-02 二 | 8.00 | 7.95 | 8.08 | 8.14 | 7.95 | 1.64% | 1.75% | 170968 | 13794万 | 78.83 | 78.83 | 30.46 | 18 | 赣能股份 | 2024-04-01 一 | 7.92 | 7.86 | 7.95 | 7.99 | 7.81 | 1.15% | 1.66% | 162407 | 12844万 | 77.57 | 77.57 | 29.97 | 19 | 赣能股份 | 2024-03-29 五 | 7.63 | 7.68 | 7.86 | 7.90 | 7.63 | 2.34% | 1.44% | 140310 | 10969万 | 76.69 | 76.69 | 29.63 | 20 | 赣能股份 | 2024-03-28 四 | 7.59 | 7.60 | 7.68 | 7.74 | 7.51 | 1.05% | 1.08% | 105750 | 8094万 | 74.93 | 74.93 | 28.95 | 21 | 赣能股份 | 2024-03-27 三 | 7.76 | 7.79 | 7.60 | 7.82 | 7.59 | -2.44% | 1.20% | 116915 | 8970万 | 74.15 | 74.15 | 28.65 | 22 | 赣能股份 | 2024-03-26 二 | 7.60 | 7.63 | 7.79 | 7.91 | 7.57 | 2.10% | 1.79% | 174835 | 13566万 | 76.01 | 76.01 | 29.36 | 23 | 赣能股份 | 2024-03-25 一 | 7.62 | 7.62 | 7.63 | 7.85 | 7.61 | 0.13% | 1.32% | 128519 | 9939万 | 74.44 | 74.44 | 28.76 | 24 | 赣能股份 | 2024-03-22 五 | 7.73 | 7.75 | 7.62 | 7.78 | 7.61 | -1.68% | 0.93% | 90573 | 6955万 | 74.35 | 74.35 | 28.72 | 25 | 赣能股份 | 2024-03-21 四 | 7.78 | 7.78 | 7.75 | 7.81 | 7.66 | -0.39% | 1.07% | 104711 | 8094万 | 75.62 | 75.62 | 29.21 | 26 | 赣能股份 | 2024-03-20 三 | 7.76 | 7.79 | 7.78 | 7.79 | 7.72 | -0.13% | 0.85% | 83348 | 6468万 | 75.91 | 75.91 | 29.33 | 27 | 赣能股份 | 2024-03-19 二 | 7.87 | 7.90 | 7.79 | 7.93 | 7.79 | -1.39% | 1.08% | 105358 | 8288万 | 76.01 | 76.01 | 29.36 | 28 | 赣能股份 | 2024-03-18 一 | 7.81 | 7.83 | 7.90 | 7.92 | 7.81 | 0.89% | 1.26% | 122961 | 9676万 | 77.08 | 77.08 | 29.78 | 29 | 赣能股份 | 2024-03-15 五 | 7.77 | 7.77 | 7.83 | 7.86 | 7.74 | 0.77% | 0.95% | 92229 | 7197万 | 76.4 | 76.4 | 29.52 | 30 | 赣能股份 | 2024-03-14 四 | 7.88 | 7.90 | 7.77 | 7.88 | 7.70 | -1.65% | 1.36% | 132537 | 10311万 | 75.81 | 75.81 | 29.29 | 31 | 赣能股份 | 2024-03-08 五 | 7.66 | 7.69 | 7.74 | 7.78 | 7.60 | 0.65% | 1.67% | 162541 | 12480万 | 75.52 | 75.52 | 29.18 | 32 | 赣能股份 | 2024-03-07 四 | 7.70 | 7.68 | 7.69 | 7.84 | 7.59 | 0.13% | 2.18% | 212788 | 16406万 | 75.03 | 75.03 | 28.99 | 33 | 赣能股份 | 2024-03-06 三 | 7.63 | 7.62 | 7.68 | 7.74 | 7.63 | 0.79% | 1.51% | 147669 | 11352万 | 74.93 | 74.93 | 28.95 | 34 | 赣能股份 | 2024-03-05 二 | 7.69 | 7.75 | 7.62 | 7.77 | 7.58 | -1.68% | 1.62% | 157965 | 12086万 | 74.35 | 74.35 | 28.72 | 35 | 赣能股份 | 2024-03-04 一 | 7.57 | 7.55 | 7.75 | 7.78 | 7.52 | 2.65% | 2.13% | 207499 | 15918万 | 75.62 | 75.62 | 29.21 | 36 | 赣能股份 | 2024-03-01 五 | 7.51 | 7.51 | 7.55 | 7.68 | 7.49 | 0.53% | 1.93% | 188583 | 14287万 | 73.66 | 73.66 | 28.46 | 37 | 赣能股份 | 2024-02-29 四 | 7.28 | 7.27 | 7.51 | 7.51 | 7.23 | 3.30% | 1.76% | 171375 | 12645万 | 73.27 | 73.27 | 28.31 | 38 | 赣能股份 | 2024-02-28 三 | 7.45 | 7.45 | 7.27 | 7.67 | 7.27 | -2.42% | 2.78% | 271353 | 20373万 | 70.93 | 70.93 | 27.4 | 39 | 赣能股份 | 2024-02-27 二 | 7.33 | 7.39 | 7.45 | 7.45 | 7.29 | 0.81% | 1.53% | 148929 | 11016万 | 72.69 | 72.69 | 28.08 | 40 | 赣能股份 | 2024-02-26 一 | 7.47 | 7.48 | 7.39 | 7.50 | 7.32 | -1.20% | 2.11% | 205533 | 15192万 | 72.1 | 72.1 | 27.86 | 41 | 赣能股份 | 2024-02-23 五 | 7.43 | 7.40 | 7.48 | 7.50 | 7.35 | 1.08% | 2.04% | 199200 | 14791万 | 72.98 | 72.98 | 28.2 | 42 | 赣能股份 | 2024-02-22 四 | 7.34 | 7.31 | 7.40 | 7.47 | 7.30 | 1.23% | 2.13% | 207959 | 15315万 | 72.2 | 72.2 | 27.89 | 43 | 赣能股份 | 2024-02-21 三 | 7.24 | 7.24 | 7.31 | 7.48 | 7.19 | 0.97% | 2.69% | 262471 | 19333万 | 71.32 | 71.32 | 27.56 | 44 | 赣能股份 | 2024-02-20 二 | 7.25 | 7.32 | 7.24 | 7.34 | 7.12 | -1.09% | 1.85% | 180231 | 13033万 | 70.64 | 70.64 | 27.29 | 45 | 赣能股份 | 2024-02-19 一 | 7.18 | 7.02 | 7.32 | 7.40 | 7.08 | 4.27% | 3.07% | 299829 | 21815万 | 71.42 | 71.42 | 27.59 | 46 | 赣能股份 | 2024-02-08 四 | 6.88 | 6.75 | 7.02 | 7.05 | 6.55 | 4.00% | 3.09% | 301946 | 20604万 | 68.49 | 68.49 | 26.46 | 47 | 赣能股份 | 2024-02-07 三 | 6.85 | 6.98 | 6.75 | 7.11 | 6.67 | -3.30% | 3.20% | 312039 | 21481万 | 65.86 | 65.86 | 25.44 | 48 | 赣能股份 | 2024-02-06 二 | 6.41 | 6.91 | 6.98 | 7.17 | 6.22 | 1.01% | 3.81% | 371338 | 24709万 | 68.1 | 68.1 | 26.31 | 49 | 赣能股份 | 2024-02-05 一 | 6.62 | 6.83 | 6.91 | 7.40 | 6.50 | 1.17% | 4.16% | 406249 | 28383万 | 67.42 | 67.42 | 26.05 | 50 | 赣能股份 | 2024-02-02 五 | 7.41 | 7.38 | 6.83 | 7.78 | 6.64 | -7.45% | 5.30% | 517104 | 36726万 | 66.64 | 66.64 | 25.75 | 51 | 赣能股份 | 2024-02-01 四 | 7.21 | 8.01 | 7.38 | 7.69 | 7.21 | -7.87% | 5.69% | 554832 | 41115万 | 72.01 | 72.01 | 27.82 | 52 | 赣能股份 | 2024-01-31 三 | 8.35 | 7.88 | 8.01 | 8.67 | 8.00 | 1.65% | 7.70% | 751160 | 63738万 | 78.15 | 78.15 | 30.19 | 53 | 赣能股份 | 2024-01-30 二 | 7.70 | 7.16 | 7.88 | 7.88 | 7.33 | 10.06% | 2.41% | 235104 | 18271万 | 76.88 | 76.88 | 29.7 | 54 | 赣能股份 | 2024-01-29 一 | 7.29 | 7.31 | 7.16 | 7.39 | 7.14 | -2.05% | 0.61% | 59032 | 4273万 | 69.86 | 69.86 | 26.99 | 55 | 赣能股份 | 2024-01-26 五 | 7.26 | 7.22 | 7.31 | 7.44 | 7.21 | 1.25% | 0.84% | 82105 | 6013万 | 71.32 | 71.32 | 27.56 | 56 | 赣能股份 | 2024-01-25 四 | 7.01 | 6.96 | 7.22 | 7.23 | 6.97 | 3.74% | 0.67% | 65004 | 4631万 | 70.44 | 70.44 | 27.22 | 57 | 赣能股份 | 2024-01-24 三 | 6.88 | 6.86 | 6.96 | 6.97 | 6.73 | 1.46% | 0.52% | 51195 | 3521万 | 67.91 | 67.91 | 26.24 | 58 | 赣能股份 | 2024-01-23 二 | 6.76 | 6.78 | 6.86 | 6.91 | 6.68 | 1.18% | 0.53% | 51527 | 3516万 | 66.93 | 66.93 | 25.86 | 59 | 赣能股份 | 2024-01-22 一 | 7.20 | 7.19 | 6.78 | 7.20 | 6.72 | -5.70% | 0.77% | 75339 | 5243万 | 66.15 | 66.15 | 25.56 | 60 | 赣能股份 | 2024-01-19 五 | 7.21 | 7.22 | 7.19 | 7.28 | 7.14 | -0.42% | 0.45% | 43922 | 3167万 | 70.15 | 70.15 | 27.1 | 61 | 赣能股份 | 2024-01-18 四 | 7.35 | 7.49 | 7.22 | 7.45 | 7.05 | -3.60% | 0.97% | 94512 | 6791万 | 70.44 | 70.44 | 27.22 | 62 | 赣能股份 | 2024-01-17 三 | 7.60 | 7.62 | 7.49 | 7.66 | 7.48 | -1.71% | 0.39% | 37694 | 2858万 | 73.08 | 73.08 | 28.23 | 63 | 赣能股份 | 2024-01-16 二 | 7.65 | 7.69 | 7.62 | 7.70 | 7.52 | -0.91% | 0.41% | 39574 | 3006万 | 74.35 | 74.35 | 28.72 | 64 | 赣能股份 | 2024-01-15 一 | 7.74 | 7.79 | 7.69 | 7.80 | 7.65 | -1.28% | 0.47% | 46247 | 3561万 | 75.03 | 75.03 | 28.99 | 65 | 赣能股份 | 2024-01-12 五 | 7.71 | 7.72 | 7.79 | 7.89 | 7.69 | 0.91% | 0.67% | 65278 | 5105万 | 76.01 | 76.01 | 29.36 | 66 | 赣能股份 | 2024-01-11 四 | 7.62 | 7.65 | 7.72 | 7.73 | 7.62 | 0.92% | 0.33% | 32394 | 2493万 | 75.32 | 75.32 | 29.1 | 67 | 赣能股份 | 2024-01-10 三 | 7.69 | 7.71 | 7.65 | 7.73 | 7.62 | -0.78% | 0.33% | 32588 | 2502万 | 74.64 | 74.64 | 28.84 | 68 | 赣能股份 | 2024-01-09 二 | 7.64 | 7.65 | 7.71 | 7.74 | 7.64 | 0.78% | 0.34% | 33119 | 2548万 | 75.22 | 75.22 | 29.06 | 69 | 赣能股份 | 2024-01-08 一 | 7.80 | 7.78 | 7.65 | 7.81 | 7.64 | -1.67% | 0.44% | 42521 | 3283万 | 74.64 | 74.64 | 28.84 | 70 | 赣能股份 | 2024-01-05 五 | 7.87 | 7.89 | 7.78 | 7.97 | 7.76 | -1.39% | 0.52% | 51219 | 4027万 | 75.91 | 75.91 | 29.33 | 71 | 赣能股份 | 2024-01-04 四 | 7.90 | 7.90 | 7.89 | 7.94 | 7.86 | -0.13% | 0.49% | 48184 | 3804万 | 76.98 | 76.98 | 29.74 | 72 | 赣能股份 | 2024-01-03 三 | 7.86 | 7.87 | 7.90 | 7.93 | 7.81 | 0.38% | 0.60% | 58739 | 4625万 | 77.08 | 77.08 | 29.78 | 73 | 赣能股份 | 2024-01-02 二 | 7.76 | 7.74 | 7.87 | 7.91 | 7.71 | 1.68% | 0.59% | 57583 | 4520万 | 76.79 | 76.79 | 29.67 | 74 | 赣能股份 | 2023-12-29 五 | 7.68 | 7.70 | 7.74 | 7.77 | 7.65 | 0.52% | 0.49% | 47678 | 3681万 | 75.52 | 75.52 | 29.18 | 75 | 赣能股份 | 2023-12-28 四 | 7.55 | 7.55 | 7.70 | 7.72 | 7.48 | 1.99% | 0.62% | 60884 | 4645万 | 75.13 | 75.13 | 29.03 | 76 | 赣能股份 | 2023-12-27 三 | 7.59 | 7.53 | 7.55 | 7.59 | 7.49 | 0.27% | 0.35% | 33755 | 2544万 | 73.66 | 73.66 | 28.46 | 77 | 赣能股份 | 2023-12-26 二 | 7.68 | 7.66 | 7.53 | 7.69 | 7.53 | -1.70% | 0.47% | 46165 | 3501万 | 73.47 | 73.47 | 28.38 | 78 | 赣能股份 | 2023-12-25 一 | 7.71 | 7.72 | 7.66 | 7.72 | 7.62 | -0.78% | 0.38% | 36597 | 2802万 | 74.74 | 74.74 | 28.87 | 79 | 赣能股份 | 2023-12-22 五 | 7.81 | 7.81 | 7.72 | 7.81 | 7.71 | -1.15% | 0.50% | 48741 | 3776万 | 75.32 | 75.32 | 29.1 | 80 | 赣能股份 | 2023-12-21 四 | 7.81 | 7.85 | 7.81 | 7.84 | 7.66 | -0.51% | 0.69% | 67503 | 5226万 | 76.2 | 76.2 | 29.44 | 81 | 赣能股份 | 2023-12-20 三 | 7.93 | 7.91 | 7.85 | 8.03 | 7.83 | -0.76% | 0.53% | 51818 | 4114万 | 76.59 | 76.59 | 29.59 | 82 | 赣能股份 | 2023-12-19 二 | 8.01 | 8.04 | 7.91 | 8.02 | 7.86 | -1.62% | 0.64% | 62039 | 4915万 | 77.18 | 77.18 | 29.82 | 83 | 赣能股份 | 2023-12-18 一 | 8.03 | 8.02 | 8.04 | 8.07 | 7.96 | 0.25% | 0.80% | 77688 | 6233万 | 78.44 | 78.44 | 30.31 | 84 | 赣能股份 | 2023-12-15 五 | 8.18 | 8.22 | 8.02 | 8.25 | 8.01 | -2.43% | 0.91% | 89108 | 7218万 | 78.25 | 78.25 | 30.23 | 85 | 赣能股份 | 2023-12-14 四 | 8.15 | 8.14 | 8.22 | 8.29 | 8.13 | 0.98% | 0.66% | 64630 | 5305万 | 80.2 | 80.2 | 30.99 | 86 | 赣能股份 | 2023-12-13 三 | 8.11 | 8.16 | 8.14 | 8.24 | 8.11 | -0.25% | 0.58% | 56892 | 4658万 | 79.42 | 79.42 | 30.68 | 87 | 赣能股份 | 2023-12-12 二 | 8.09 | 8.13 | 8.16 | 8.18 | 8.09 | 0.37% | 0.42% | 41396 | 3376万 | 79.62 | 79.62 | 30.76 | 88 | 赣能股份 | 2023-12-11 一 | 8.06 | 8.10 | 8.13 | 8.14 | 8.03 | 0.37% | 0.57% | 55663 | 4502万 | 79.32 | 79.32 | 30.65 | 89 | 赣能股份 | 2023-12-08 五 | 8.12 | 8.14 | 8.10 | 8.25 | 8.10 | -0.49% | 0.78% | 76218 | 6232万 | 79.03 | 79.03 | 30.53 | 90 | 赣能股份 | 2023-12-07 四 | 8.22 | 8.20 | 8.14 | 8.27 | 8.11 | -0.73% | 0.62% | 60173 | 4908万 | 79.42 | 79.42 | 30.68 | 91 | 赣能股份 | 2023-12-06 三 | 8.25 | 8.24 | 8.20 | 8.30 | 8.20 | -0.49% | 0.57% | 55246 | 4554万 | 80.01 | 80.01 | 30.91 | 92 | 赣能股份 | 2023-12-05 二 | 8.35 | 8.35 | 8.24 | 8.41 | 8.23 | -1.32% | 0.87% | 84717 | 7039万 | 80.4 | 80.4 | 31.06 | 93 | 赣能股份 | 2023-12-04 一 | 8.46 | 8.44 | 8.35 | 8.48 | 8.33 | -1.07% | 1.20% | 117338 | 9849万 | 81.47 | 81.47 | 31.48 | 94 | 赣能股份 | 2023-12-01 五 | 8.49 | 8.51 | 8.44 | 8.51 | 8.38 | -0.82% | 1.08% | 105523 | 8898万 | 82.35 | 82.35 | 31.81 | 95 | 赣能股份 | 2023-11-30 四 | 8.50 | 8.48 | 8.51 | 8.71 | 8.42 | 0.35% | 2.92% | 285135 | 24374万 | 83.03 | 83.03 | 32.08 | 96 | 赣能股份 | 2023-11-29 三 | 8.64 | 8.64 | 8.48 | 8.94 | 8.39 | -1.85% | 1.82% | 177326 | 15236万 | 82.74 | 82.74 | 31.97 | 97 | 赣能股份 | 2023-11-28 二 | 8.72 | 8.66 | 8.64 | 8.72 | 8.45 | -0.23% | 0.93% | 90734 | 7761万 | 84.3 | 84.3 | 32.57 | 98 | 赣能股份 | 2023-11-24 五 | 8.52 | 8.51 | 8.41 | 8.55 | 8.40 | -1.18% | 0.65% | 63253 | 5351万 | 82.05 | 82.05 | 31.7 | 99 | 赣能股份 | 2023-11-23 四 | 8.34 | 8.35 | 8.51 | 8.55 | 8.30 | 1.92% | 1.36% | 132582 | 11231万 | 83.03 | 83.03 | 32.08 | 100 | 赣能股份 | 2023-11-22 三 | 8.62 | 8.64 | 8.35 | 8.69 | 8.34 | -3.36% | 1.80% | 175408 | 14833万 | 81.47 | 81.47 | 31.48 | 101 | 赣能股份 | 2023-11-21 二 | 8.70 | 8.70 | 8.64 | 8.78 | 8.62 | -0.69% | 1.33% | 129562 | 11264万 | 84.3 | 84.3 | 32.57 | 102 | 赣能股份 | 2023-11-20 一 | 9.02 | 9.05 | 8.70 | 9.09 | 8.54 | -3.87% | 2.42% | 236298 | 20804万 | 84.88 | 84.88 | 32.79 | 103 | 赣能股份 | 2023-11-17 五 | 8.96 | 9.00 | 9.05 | 9.05 | 8.89 | 0.56% | 1.27% | 124391 | 11165万 | 88.3 | 88.3 | 34.11 | 104 | 赣能股份 | 2023-11-16 四 | 9.05 | 9.08 | 9.00 | 9.11 | 8.99 | -0.88% | 0.88% | 85428 | 7726万 | 87.81 | 87.81 | 33.93 | 105 | 赣能股份 | 2023-11-15 三 | 9.10 | 9.09 | 9.08 | 9.15 | 9.03 | -0.11% | 0.91% | 88361 | 8011万 | 88.59 | 88.59 | 34.23 | 106 | 赣能股份 | 2023-11-14 二 | 9.05 | 9.15 | 9.09 | 9.23 | 9.01 | -0.66% | 1.46% | 142930 | 12998万 | 88.69 | 88.69 | 34.27 | 107 | 赣能股份 | 2023-11-13 一 | 9.27 | 9.27 | 9.15 | 9.46 | 9.05 | -1.29% | 2.25% | 219707 | 20215万 | 89.27 | 89.27 | 34.49 | 108 | 赣能股份 | 2023-11-10 五 | 8.84 | 8.88 | 9.27 | 9.33 | 8.75 | 4.39% | 2.93% | 286060 | 26105万 | 90.45 | 90.45 | 34.94 | 109 | 赣能股份 | 2023-11-09 四 | 8.94 | 8.95 | 8.88 | 8.95 | 8.80 | -0.78% | 1.25% | 121771 | 10798万 | 86.64 | 86.64 | 33.47 | 110 | 赣能股份 | 2023-11-08 三 | 9.04 | 9.07 | 8.95 | 9.16 | 8.94 | -1.32% | 1.27% | 123717 | 11161万 | 87.32 | 87.32 | 33.74 | 111 | 赣能股份 | 2023-11-07 二 | 9.10 | 9.15 | 9.07 | 9.20 | 9.01 | -0.87% | 1.67% | 162484 | 14762万 | 88.49 | 88.49 | 34.19 | 112 | 赣能股份 | 2023-11-06 一 | 8.60 | 8.73 | 9.15 | 9.20 | 8.60 | 4.81% | 4.45% | 433915 | 38951万 | 89.27 | 89.27 | 34.49 | 113 | 赣能股份 | 2023-11-03 五 | 8.27 | 8.33 | 8.73 | 8.91 | 8.21 | 4.80% | 4.79% | 467417 | 39423万 | 85.18 | 85.18 | 32.91 | 114 | 赣能股份 | 2023-11-02 四 | 8.45 | 8.42 | 8.33 | 8.46 | 8.32 | -1.07% | 0.40% | 38881 | 3258万 | 81.27 | 81.27 | 31.4 | 115 | 赣能股份 | 2023-11-01 三 | 8.30 | 8.35 | 8.42 | 8.44 | 8.29 | 0.84% | 0.72% | 70575 | 5914万 | 82.15 | 82.15 | 31.74 | 116 | 赣能股份 | 2023-10-31 二 | 8.30 | 8.33 | 8.35 | 8.36 | 8.20 | 0.24% | 0.98% | 95171 | 7870万 | 81.47 | 81.47 | 31.48 | 117 | 赣能股份 | 2023-10-30 一 | 8.34 | 8.41 | 8.33 | 8.43 | 8.27 | -0.95% | 0.77% | 75096 | 6254万 | 81.27 | 81.27 | 31.4 | 118 | 赣能股份 | 2023-10-27 五 | 8.50 | 8.45 | 8.41 | 8.51 | 8.37 | -0.47% | 0.80% | 77954 | 6562万 | 82.05 | 82.05 | 31.7 | 119 | 赣能股份 | 2023-10-26 四 | 8.30 | 8.36 | 8.45 | 8.48 | 8.25 | 1.08% | 0.74% | 72270 | 6064万 | 82.44 | 82.44 | 74.28 | 120 | 赣能股份 | 2023-10-25 三 | 8.31 | 8.29 | 8.36 | 8.42 | 8.28 | 0.84% | 0.58% | 56861 | 4755万 | 81.57 | 81.57 | 73.49 | 121 | 赣能股份 | 2023-10-24 二 | 8.06 | 8.06 | 8.29 | 8.30 | 8.03 | 2.85% | 0.74% | 72521 | 5950万 | 80.88 | 80.88 | 72.88 | 122 | 赣能股份 | 2023-10-23 一 | 8.14 | 8.16 | 8.06 | 8.25 | 8.00 | -1.23% | 0.82% | 79608 | 6495万 | 78.64 | 78.64 | 70.86 | 123 | 赣能股份 | 2023-10-20 五 | 8.31 | 8.35 | 8.16 | 8.39 | 8.12 | -2.28% | 0.69% | 67349 | 5561万 | 79.62 | 79.62 | 71.74 | 124 | 赣能股份 | 2023-10-19 四 | 8.27 | 8.35 | 8.35 | 8.45 | 8.27 | 0.00% | 0.72% | 70032 | 5858万 | 81.47 | 81.47 | 73.41 | 125 | 赣能股份 | 2023-10-18 三 | 8.20 | 8.33 | 8.35 | 8.38 | 8.20 | 0.24% | 0.51% | 50204 | 4178万 | 81.47 | 81.47 | 73.41 | 126 | 赣能股份 | 2023-10-17 二 | 8.21 | 8.26 | 8.33 | 8.39 | 8.21 | 0.85% | 0.57% | 55406 | 4610万 | 81.27 | 81.27 | 73.23 | 127 | 赣能股份 | 2023-10-16 一 | 8.52 | 8.29 | 8.26 | 8.65 | 8.17 | -0.36% | 0.87% | 84470 | 7019万 | 80.59 | 80.59 | 72.61 | 128 | 赣能股份 | 2023-10-13 五 | 8.33 | 8.31 | 8.29 | 8.36 | 8.24 | -0.24% | 0.42% | 41134 | 3410万 | 80.88 | 80.88 | 72.88 | 129 | 赣能股份 | 2023-10-12 四 | 8.28 | 8.27 | 8.31 | 8.34 | 8.27 | 0.48% | 0.48% | 46593 | 3873万 | 81.08 | 81.08 | 73.05 | 130 | 赣能股份 | 2023-10-11 三 | 8.24 | 8.23 | 8.27 | 8.28 | 8.18 | 0.49% | 0.38% | 36656 | 3024万 | 80.69 | 80.69 | 72.7 | 131 | 赣能股份 | 2023-10-10 二 | 8.20 | 8.20 | 8.23 | 8.30 | 8.17 | 0.37% | 0.45% | 44237 | 3638万 | 80.3 | 80.3 | 72.35 | 132 | 赣能股份 | 2023-10-09 一 | 8.16 | 8.15 | 8.20 | 8.22 | 8.14 | 0.61% | 0.35% | 33991 | 2782万 | 80.01 | 80.01 | 72.09 | 133 | 赣能股份 | 2023-09-28 四 | 8.12 | 8.11 | 8.15 | 8.18 | 8.11 | 0.49% | 0.38% | 37199 | 3034万 | 79.52 | 79.52 | 71.65 | 134 | 赣能股份 | 2023-09-27 三 | 8.07 | 8.08 | 8.11 | 8.19 | 8.06 | 0.37% | 0.47% | 45752 | 3720万 | 79.13 | 79.13 | 71.3 | 135 | 赣能股份 | 2023-09-26 二 | 8.16 | 8.19 | 8.08 | 8.18 | 8.07 | -1.34% | 0.45% | 43753 | 3550万 | 78.83 | 78.83 | 71.03 | 136 | 赣能股份 | 2023-09-25 一 | 8.12 | 8.12 | 8.19 | 8.19 | 8.08 | 0.86% | 0.62% | 60736 | 4951万 | 79.91 | 79.91 | 72 | 137 | 赣能股份 | 2023-09-22 五 | 8.09 | 8.09 | 8.12 | 8.13 | 8.06 | 0.37% | 0.38% | 37478 | 3035万 | 79.23 | 79.23 | 71.38 | 138 | 赣能股份 | 2023-09-21 四 | 8.08 | 8.06 | 8.09 | 8.10 | 8.04 | 0.37% | 0.34% | 33338 | 2694万 | 78.93 | 78.93 | 71.12 | 139 | 赣能股份 | 2023-09-20 三 | 8.08 | 8.10 | 8.06 | 8.12 | 8.05 | -0.49% | 0.28% | 27282 | 2205万 | 78.64 | 78.64 | 70.86 | 140 | 赣能股份 | 2023-09-19 二 | 8.01 | 8.05 | 8.10 | 8.13 | 7.98 | 0.62% | 0.61% | 59953 | 4841万 | 79.03 | 79.03 | 71.21 | 141 | 赣能股份 | 2023-09-18 一 | 8.17 | 8.14 | 8.05 | 8.19 | 8.03 | -1.11% | 0.45% | 43478 | 3503万 | 78.54 | 78.54 | 70.77 | 142 | 赣能股份 | 2023-09-15 五 | 8.11 | 8.13 | 8.14 | 8.15 | 8.05 | 0.12% | 0.49% | 48190 | 3899万 | 79.42 | 79.42 | 71.56 | 143 | 赣能股份 | 2023-09-14 四 | 8.08 | 8.08 | 8.13 | 8.22 | 8.08 | 0.62% | 0.81% | 78713 | 6407万 | 79.32 | 79.32 | 71.47 | 144 | 赣能股份 | 2023-09-13 三 | 7.97 | 7.97 | 8.08 | 8.15 | 7.97 | 1.38% | 1.19% | 116476 | 9426万 | 78.83 | 78.83 | 71.03 | 145 | 赣能股份 | 2023-09-12 二 | 7.86 | 7.89 | 7.97 | 7.99 | 7.83 | 1.01% | 0.62% | 60364 | 4804万 | 77.76 | 77.76 | 70.06 | 146 | 赣能股份 | 2023-09-11 一 | 7.89 | 7.92 | 7.89 | 7.94 | 7.84 | -0.38% | 0.48% | 46637 | 3676万 | 76.98 | 76.98 | 69.36 | 147 | 赣能股份 | 2023-09-08 五 | 7.81 | 7.82 | 7.92 | 8.02 | 7.79 | 1.28% | 0.65% | 63771 | 5044万 | 77.27 | 77.27 | 69.63 | 148 | 赣能股份 | 2023-09-07 四 | 8.00 | 7.98 | 7.82 | 8.00 | 7.82 | -2.01% | 0.54% | 52402 | 4132万 | 76.3 | 76.3 | 68.75 | 149 | 赣能股份 | 2023-09-06 三 | 8.05 | 8.10 | 7.98 | 8.08 | 7.96 | -1.48% | 0.59% | 57129 | 4561万 | 77.86 | 77.86 | 70.15 | 150 | 赣能股份 | 2023-09-05 二 | 8.07 | 8.07 | 8.10 | 8.17 | 8.05 | 0.37% | 0.80% | 78352 | 6348万 | 79.03 | 79.03 | 71.21 | 151 | 赣能股份 | 2023-09-04 一 | 8.10 | 8.08 | 8.07 | 8.12 | 8.00 | -0.12% | 0.74% | 72199 | 5822万 | 78.74 | 78.74 | 70.94 | 152 | 赣能股份 | 2023-09-01 五 | 8.12 | 8.21 | 8.08 | 8.13 | 8.04 | -1.58% | 0.78% | 75621 | 6105万 | 78.83 | 78.83 | 71.03 | 153 | 赣能股份 | 2023-08-31 四 | 7.94 | 7.97 | 8.21 | 8.33 | 7.90 | 3.01% | 1.43% | 139317 | 11332万 | 80.1 | 80.1 | 72.17 | 154 | 赣能股份 | 2023-08-30 三 | 8.08 | 8.07 | 7.97 | 8.10 | 7.94 | -1.24% | 0.65% | 63879 | 5119万 | 77.76 | 77.76 | 70.06 | 155 | 赣能股份 | 2023-08-29 二 | 8.00 | 8.03 | 8.07 | 8.10 | 7.96 | 0.50% | 0.83% | 81403 | 6543万 | 78.74 | 78.74 | 70.94 | 156 | 赣能股份 | 2023-08-28 一 | 8.04 | 7.75 | 8.03 | 8.19 | 7.97 | 3.61% | 1.20% | 117099 | 9480万 | 78.35 | 78.35 | 70.59 | 157 | 赣能股份 | 2023-08-25 五 | 7.83 | 7.86 | 7.75 | 7.96 | 7.70 | -1.40% | 0.54% | 52779 | 4127万 | 75.62 | 75.62 | 439.22 | 158 | 赣能股份 | 2023-08-23 三 | 8.02 | 8.04 | 7.90 | 8.02 | 7.87 | -1.74% | 0.42% | 41244 | 3275万 | 77.08 | 77.08 | 447.72 | 159 | 赣能股份 | 2023-08-22 二 | 8.12 | 8.12 | 8.04 | 8.18 | 7.90 | -0.99% | 0.64% | 62701 | 5022万 | 78.44 | 78.44 | 455.66 |
|
行情刷新 | 流通股东
|