赣能股份
sz000899 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.17
涨跌幅
+1.55%
成交量
8,510,500 股
成交额
77,843,888 元
换手率
0.87%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.97 | 9.17 | 9.23 | 8.96 | +1.55% | 8,510,500 | 77,843,888 | 0.87 |
| 2026-10-13 | 9.12 | 9.03 | 9.15 | 8.96 | -1.74% | 8,360,700 | 75,492,376 | 0.86 |
| 2026-10-12 | 9.14 | 9.19 | 9.37 | 9.14 | -0.33% | 9,086,900 | 84,079,608 | 0.93 |
| 2026-10-09 | 9.10 | 9.22 | 9.23 | 9.02 | +0.77% | 9,292,900 | 84,914,256 | 0.95 |
| 2026-10-08 | 9.14 | 9.15 | 9.19 | 8.98 | +0.77% | 11,230,000 | 102,154,328 | 1.15 |
| 2026-09-30 | 9.03 | 9.08 | 9.11 | 8.98 | +1.00% | 5,360,200 | 48,580,204 | 0.55 |
| 2026-09-29 | 8.95 | 8.99 | 9.06 | 8.94 | +0.00% | 5,028,100 | 45,258,532 | 0.52 |
| 2026-09-28 | 8.93 | 8.99 | 9.14 | 8.93 | +0.11% | 8,630,400 | 77,944,168 | 0.88 |
| 2026-09-24 | 9.10 | 8.98 | 9.12 | 8.92 | -1.32% | 8,341,100 | 75,234,168 | 0.85 |
| 2026-09-23 | 9.32 | 9.10 | 9.32 | 9.10 | -2.36% | 10,578,800 | 97,010,640 | 1.08 |
| 2026-09-22 | 9.45 | 9.32 | 9.45 | 9.28 | -0.75% | 8,656,300 | 80,834,288 | 0.89 |
| 2026-09-21 | 9.37 | 9.39 | 9.40 | 9.30 | +0.21% | 7,929,500 | 74,094,856 | 0.81 |
| 2026-09-18 | 9.30 | 9.37 | 9.51 | 9.26 | +0.97% | 10,207,900 | 96,022,920 | 1.05 |
| 2026-09-17 | 9.52 | 9.28 | 9.53 | 9.19 | -2.93% | 16,143,900 | 149,945,424 | 1.65 |
| 2026-09-16 | 9.44 | 9.56 | 9.87 | 9.42 | +0.42% | 12,290,000 | 118,129,816 | 1.26 |
| 2026-09-15 | 9.64 | 9.52 | 9.85 | 9.48 | -2.36% | 16,497,300 | 158,642,176 | 1.69 |
| 2026-09-14 | 9.78 | 9.75 | 10.15 | 9.71 | -1.22% | 21,752,000 | 216,015,280 | 2.23 |
| 2026-09-11 | 9.71 | 9.87 | 10.19 | 9.53 | -0.50% | 25,616,700 | 251,838,416 | 2.63 |
| 2026-09-10 | 9.59 | 9.92 | 10.10 | 9.51 | +3.12% | 28,561,900 | 280,774,208 | 2.93 |
| 2026-09-09 | 9.45 | 9.62 | 9.68 | 9.40 | +1.69% | 11,908,300 | 114,080,384 | 1.22 |
| 2026-09-08 | 9.35 | 9.46 | 9.47 | 9.30 | +1.18% | 6,715,100 | 63,116,808 | 0.69 |
| 2026-09-07 | 9.39 | 9.35 | 9.41 | 9.29 | -0.43% | 7,039,000 | 65,715,268 | 0.72 |
| 2026-09-04 | 9.42 | 9.39 | 9.53 | 9.33 | -0.11% | 7,893,600 | 74,650,808 | 0.81 |
| 2026-09-03 | 9.37 | 9.40 | 9.44 | 9.33 | +0.32% | 5,602,800 | 52,659,236 | 0.57 |
| 2026-09-02 | 9.46 | 9.37 | 9.52 | 9.32 | -1.16% | 9,412,900 | 88,364,520 | 0.96 |
| 2026-09-01 | 9.45 | 9.48 | 9.57 | 9.44 | +0.11% | 7,019,500 | 66,720,568 | 0.72 |
| 2026-08-31 | 9.59 | 9.47 | 9.63 | 9.42 | -1.87% | 7,495,900 | 71,072,464 | 0.77 |
| 2026-08-28 | 9.70 | 9.65 | 9.71 | 9.62 | -0.31% | 5,735,700 | 55,364,632 | 0.59 |
| 2026-08-27 | 9.65 | 9.68 | 9.72 | 9.56 | +0.00% | 8,455,100 | 81,504,416 | 0.87 |
| 2026-08-26 | 9.49 | 9.68 | 9.71 | 9.45 | +2.00% | 10,720,900 | 103,296,432 | 1.10 |
需要全历史数据与程序化访问？
查看 赣能股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000899 获取全部历史日线。