赣能股份( 000899.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 5.72 | 5.84 | 5.72 | 5.75 | 0.70% | -0.36% | -8.67% | 13,470,900 | 77,741,000 | 37% | 5.77 | -0.28% | 5.87 | -1.43% | 5.97 | -1.84% | 6.30 | -0.38% | -0.10% |  |
| 2021-04-21 | 5.91 | 5.93 | 5.70 | 5.71 | -4.19% | -1.33% | -9.65% | 22,090,800 | 127,835,000 | 56% | 5.79 | -3.57% | 5.95 | -1.69% | 6.08 | -4.85% | 6.32 | -0.97% | -0.04% | |
| 2021-04-20 | 6.00 | 6.14 | 5.86 | 5.96 | -1.81% | -0.68% | -6.61% | 22,647,500 | 135,901,000 | 55% | 6.00 | -1.02% | 6.05 | -1.67% | 6.39 | -0.39% | 6.38 | -0.42% | 0.13% | |
| 2021-04-19 | 6.08 | 6.12 | 5.99 | 6.07 | -0.33% | 0.12% | -5.29% | 22,107,700 | 134,036,000 | 53% | 6.06 | -0.35% | 6.16 | -5.18% | 6.41 | -0.30% | 6.41 | -0.56% | 0.19% | |
| 2021-04-16 | 6.10 | 6.20 | 5.99 | 6.09 | -0.98% | 0.10% | -5.51% | 29,730,700 | 180,890,000 | 68% | 6.08 | -2.48% | 6.49 | -0.32% | 6.43 | -0.45% | 6.45 | -0.97% | 0.34% | |
| 2021-04-15 | 6.46 | 6.60 | 6.01 | 6.15 | -7.52% | -1.43% | -5.50% | 50,867,500 | 317,368,000 | 110% | 6.24 | -8.88% | 6.51 | -0.85% | 6.46 | -0.46% | 6.51 | -0.69% | 0.60% | |
| 2021-04-14 | 6.78 | 7.20 | 6.55 | 6.65 | -3.06% | -2.88% | 1.48% | 70,279,500 | 481,217,000 | 161% | 6.85 | 8.20% | 6.57 | 4.25% | 6.49 | 1.79% | 6.55 | 1.33% | 0.86% | |
| 2021-04-13 | 5.90 | 6.86 | 5.69 | 6.86 | 9.94% | 8.41% | 6.08% | 51,442,800 | 325,546,000 | 117% | 6.33 | 0.88% | 6.30 | 0.02% | 6.38 | -0.47% | 6.47 | 0.17% | 0.77% | |
| 2021-04-12 | 6.16 | 6.40 | 6.09 | 6.24 | 0.81% | -0.53% | -3.35% | 24,094,400 | 151,140,000 | 55% | 6.27 | 0.00% | 6.30 | -1.90% | 6.41 | -0.85% | 6.46 | 0.64% | 0.82% | |
| 2021-04-09 | 6.24 | 6.45 | 6.16 | 6.19 | -2.21% | -1.32% | -3.51% | 25,358,700 | 159,078,000 | 57% | 6.27 | -0.96% | 6.42 | -0.63% | 6.46 | -1.45% | 6.42 | 0.83% | 0.72% | |
| 2021-04-08 | 6.50 | 6.63 | 6.11 | 6.33 | -3.65% | -0.06% | -0.50% | 38,773,700 | 245,605,000 | 88% | 6.33 | -3.74% | 6.46 | -1.22% | 6.56 | -0.77% | 6.36 | 0.27% | 0.62% | |
| 2021-04-07 | 6.40 | 6.82 | 6.27 | 6.57 | 2.18% | -0.15% | 3.55% | 45,362,000 | 298,470,000 | 110% | 6.58 | 1.98% | 6.54 | -1.03% | 6.61 | 1.09% | 6.35 | 0.71% | 0.64% | |
| 2021-04-06 | 6.40 | 6.57 | 6.36 | 6.43 | -1.23% | -0.34% | 2.06% | 30,865,400 | 199,137,000 | 77% | 6.45 | -1.80% | 6.61 | -0.48% | 6.54 | 0.74% | 6.30 | 0.18% | 0.63% | |
| 2021-04-02 | 6.55 | 6.77 | 6.40 | 6.51 | -4.12% | -0.91% | 3.51% | 42,649,600 | 280,212,000 | 104% | 6.57 | -2.22% | 6.64 | 1.53% | 6.49 | 1.69% | 6.29 | 0.88% | 0.71% | |
| 2021-04-01 | 6.59 | 7.18 | 6.35 | 6.79 | 1.95% | 1.06% | 8.92% | 62,084,700 | 417,154,000 | 156% | 6.72 | 1.53% | 6.54 | 2.72% | 6.38 | 3.47% | 6.23 | 1.65% | 0.63% | |
| 2021-03-31 | 6.30 | 6.95 | 6.10 | 6.66 | 4.39% | 0.63% | 8.59% | 62,666,700 | 414,739,000 | 174% | 6.62 | 6.88% | 6.37 | 4.63% | 6.17 | 2.89% | 6.13 | 1.89% | 0.36% | |
| 2021-03-30 | 6.21 | 6.45 | 5.96 | 6.38 | 2.90% | 3.04% | 6.00% | 44,308,800 | 274,340,000 | 130% | 6.19 | -0.13% | 6.09 | 3.20% | 5.99 | 0.59% | 6.02 | 0.52% | 0.19% | |
| 2021-03-29 | 6.18 | 6.35 | 6.05 | 6.20 | 3.33% | 0.00% | 3.54% | 44,731,900 | 277,326,000 | 139% | 6.20 | 6.77% | 5.90 | 1.76% | 5.96 | -0.48% | 5.99 | 0.61% | 0.22% | |
| 2021-03-26 | 5.45 | 6.00 | 5.45 | 6.00 | 10.09% | 3.32% | 0.81% | 33,999,700 | 197,431,000 | 105% | 5.81 | 4.33% | 5.80 | -1.63% | 5.99 | -0.76% | 5.95 | -0.32% | 0.21% | |
| 2021-03-25 | 5.92 | 5.95 | 5.41 | 5.45 | -9.32% | -2.08% | -8.73% | 31,121,100 | 173,213,000 | 87% | 5.57 | -8.02% | 5.89 | -4.51% | 6.03 | -0.95% | 5.97 | -0.23% | 0.31% | |
| 2021-03-24 | 5.94 | 6.18 | 5.83 | 6.01 | -0.50% | -0.68% | 0.42% | 27,214,400 | 164,669,000 | 82% | 6.05 | -0.59% | 6.17 | 0.37% | 6.09 | 0.71% | 5.99 | 0.47% | 0.36% | |
| 2021-03-23 | 6.33 | 6.33 | 5.95 | 6.04 | -4.58% | -0.77% | 1.39% | 30,538,800 | 185,884,000 | 94% | 6.09 | -3.34% | 6.15 | 0.77% | 6.05 | 0.47% | 5.96 | 0.69% | 0.35% | |
| 2021-03-22 | 6.15 | 6.43 | 6.14 | 6.33 | 3.77% | 0.52% | 7.00% | 46,580,200 | 293,296,000 | 148% | 6.30 | 4.34% | 6.10 | 3.27% | 6.02 | 1.84% | 5.92 | 0.92% | 0.34% | |
| 2021-03-19 | 5.75 | 6.24 | 5.62 | 6.10 | 4.99% | 1.08% | 4.06% | 44,576,400 | 269,032,000 | 139% | 6.04 | 3.53% | 5.91 | 1.23% | 5.91 | 0.24% | 5.86 | 0.14% | 0.37% | |
| 2021-03-18 | 5.75 | 5.98 | 5.70 | 5.81 | 0.17% | -0.33% | -0.75% | 22,577,300 | 131,602,000 | 66% | 5.83 | 1.32% | 5.84 | -0.48% | 5.90 | 0.41% | 5.85 | -1.05% | 0.54% | |
| 2021-03-17 | 5.90 | 5.90 | 5.62 | 5.80 | -2.68% | 0.82% | -1.96% | 24,820,000 | 142,778,000 | 62% | 5.75 | -2.84% | 5.86 | -1.38% | 5.87 | 0.17% | 5.92 | 0.14% | 1.17% | |
| 2021-03-16 | 5.80 | 6.02 | 5.77 | 5.96 | 2.05% | 0.66% | 0.88% | 26,605,100 | 157,527,000 | 61% | 5.92 | 0.20% | 5.95 | 0.99% | 5.86 | 0.84% | 5.91 | 0.84% | 1.74% | |
| 2021-03-15 | 5.99 | 6.07 | 5.79 | 5.84 | -3.31% | -1.17% | -0.32% | 27,821,200 | 164,392,000 | 63% | 5.91 | -1.22% | 5.89 | 0.89% | 5.81 | -0.16% | 5.86 | 0.50% | 1.91% | |
| 2021-03-12 | 5.81 | 6.35 | 5.68 | 6.04 | 3.42% | 0.97% | 3.60% | 48,594,900 | 290,694,000 | 117% | 5.98 | 4.38% | 5.84 | 2.40% | 5.82 | 0.05% | 5.83 | 0.73% | 1.92% | |
| 2021-03-11 | 5.58 | 5.95 | 5.45 | 5.84 | 0.00% | 1.90% | 0.90% | 32,588,600 | 186,764,000 | 84% | 5.73 | 0.63% | 5.70 | -1.35% | 5.82 | -2.12% | 5.79 | 0.23% | 1.87% | | |
|
