凯盛新能 sh.600876
8.95
+3.47%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.65 | 8.99 | 8.61 | 8.95 | +3.47% | 0.51 | 1.47% |
| 2026-05-21 | 9.19 | 9.30 | 8.63 | 8.65 | -3.14% | 0.72 | 2.03% |
| 2026-05-20 | 9.06 | 9.07 | 8.81 | 8.93 | -1.76% | 0.39 | 1.12% |
| 2026-05-19 | 9.25 | 9.34 | 8.91 | 9.09 | -1.73% | 0.51 | 1.42% |
| 2026-05-18 | 9.07 | 9.30 | 8.89 | 9.25 | +0.65% | 0.60 | 1.67% |
| 2026-05-15 | 9.62 | 9.70 | 9.10 | 9.19 | -6.03% | 1.25 | 3.42% |
| 2026-05-14 | 9.38 | 10.21 | 9.33 | 9.78 | +4.15% | 1.49 | 3.83% |
| 2026-05-13 | 9.23 | 9.46 | 9.18 | 9.39 | +1.19% | 0.45 | 1.21% |
| 2026-05-12 | 9.51 | 9.55 | 9.20 | 9.28 | -2.11% | 0.49 | 1.34% |
| 2026-05-11 | 9.40 | 9.55 | 9.38 | 9.48 | +1.07% | 0.55 | 1.47% |
| 2026-05-08 | 9.46 | 9.46 | 9.25 | 9.38 | -0.85% | 0.53 | 1.44% |
| 2026-05-07 | 9.42 | 9.70 | 9.38 | 9.46 | +0.53% | 0.59 | 1.56% |
| 2026-05-06 | 9.45 | 9.73 | 9.38 | 9.41 | -0.21% | 0.72 | 1.92% |
| 2026-04-30 | 9.74 | 9.85 | 9.27 | 9.43 | -5.04% | 0.87 | 2.31% |
| 2026-04-29 | 9.50 | 9.99 | 9.50 | 9.93 | +3.98% | 0.53 | 1.35% |
| 2026-04-28 | 9.71 | 9.84 | 9.51 | 9.55 | -2.65% | 0.38 | 1.00% |
| 2026-04-27 | 9.67 | 9.84 | 9.55 | 9.81 | +1.55% | 0.45 | 1.16% |
| 2026-04-24 | 9.80 | 9.85 | 9.62 | 9.66 | -1.23% | 0.38 | 0.98% |
| 2026-04-23 | 9.76 | 9.95 | 9.63 | 9.78 | -0.31% | 0.54 | 1.41% |
| 2026-04-22 | 9.95 | 9.95 | 9.73 | 9.81 | -0.91% | 0.46 | 1.18% |