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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.95 | 11.33 | 10.86 | 11.23 | +2.28% | 0.98 | 2.23% |
| 2025-08-18 | 11.10 | 11.18 | 10.92 | 10.98 | +0.27% | 0.66 | 1.50% |
| 2025-08-15 | 10.67 | 11.06 | 10.67 | 10.95 | +2.34% | 0.58 | 1.33% |
| 2025-08-14 | 10.90 | 10.95 | 10.69 | 10.70 | -2.01% | 0.43 | 1.01% |
| 2025-08-13 | 11.03 | 11.07 | 10.88 | 10.92 | -0.91% | 0.44 | 1.01% |
| 2025-08-12 | 11.06 | 11.11 | 10.98 | 11.02 | -0.99% | 0.34 | 0.78% |
| 2025-08-11 | 10.95 | 11.16 | 10.90 | 11.13 | +1.64% | 0.50 | 1.13% |
| 2025-08-08 | 10.89 | 11.07 | 10.85 | 10.95 | +0.27% | 0.34 | 0.78% |
| 2025-08-07 | 11.02 | 11.07 | 10.89 | 10.92 | -0.91% | 0.39 | 0.89% |
| 2025-08-06 | 11.03 | 11.04 | 10.90 | 11.02 | -0.09% | 0.28 | 0.65% |
| 2025-08-05 | 11.05 | 11.06 | 10.92 | 11.03 | +1.01% | 0.30 | 0.69% |
| 2025-08-04 | 10.97 | 11.00 | 10.69 | 10.92 | -0.55% | 0.38 | 0.88% |
| 2025-08-01 | 10.80 | 11.28 | 10.79 | 10.98 | +1.76% | 0.77 | 1.75% |
| 2025-07-31 | 11.02 | 11.06 | 10.76 | 10.79 | -2.26% | 0.65 | 1.51% |
| 2025-07-30 | 11.16 | 11.27 | 11.00 | 11.04 | -1.60% | 0.47 | 1.06% |
| 2025-07-29 | 11.24 | 11.30 | 11.05 | 11.22 | -0.18% | 0.53 | 1.20% |
| 2025-07-28 | 11.23 | 11.31 | 11.03 | 11.24 | -1.06% | 0.49 | 1.11% |
| 2025-07-25 | 11.45 | 11.60 | 11.35 | 11.36 | -0.79% | 0.75 | 1.65% |
| 2025-07-24 | 11.30 | 11.57 | 11.16 | 11.45 | +2.23% | 0.89 | 1.98% |
| 2025-07-23 | 11.68 | 11.74 | 11.19 | 11.20 | -2.95% | 1.05 | 2.31% |