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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.40 | 11.54 | 11.27 | 11.54 | +1.67% | 1.01 | 2.24% |
| 2025-07-21 | 11.30 | 11.40 | 11.28 | 11.35 | +1.07% | 0.73 | 1.63% |
| 2025-07-18 | 11.33 | 11.41 | 11.19 | 11.23 | -0.97% | 0.67 | 1.50% |
| 2025-07-17 | 11.50 | 11.58 | 11.22 | 11.34 | -0.53% | 0.89 | 1.99% |
| 2025-07-16 | 11.30 | 11.43 | 11.05 | 11.40 | -0.70% | 1.03 | 2.31% |
| 2025-07-15 | 11.69 | 11.77 | 11.35 | 11.48 | -2.46% | 1.19 | 2.61% |
| 2025-07-14 | 11.79 | 11.87 | 11.63 | 11.77 | -0.84% | 1.25 | 2.69% |
| 2025-07-11 | 12.06 | 12.08 | 11.62 | 11.87 | -1.74% | 2.00 | 4.28% |
| 2025-07-10 | 12.25 | 12.82 | 12.05 | 12.08 | -3.44% | 3.02 | 6.21% |
| 2025-07-09 | 13.01 | 13.01 | 12.42 | 12.51 | -4.50% | 4.23 | 8.50% |
| 2025-07-08 | 12.29 | 13.10 | 12.06 | 13.10 | +9.99% | 3.88 | 7.80% |
| 2025-07-07 | 11.77 | 12.21 | 11.43 | 11.91 | -3.56% | 2.97 | 6.29% |
| 2025-07-04 | 12.07 | 13.00 | 11.75 | 12.35 | +1.81% | 4.89 | 9.99% |
| 2025-07-03 | 12.06 | 12.90 | 12.01 | 12.13 | +3.41% | 5.88 | 11.80% |
| 2025-07-02 | 10.98 | 11.73 | 10.77 | 11.73 | +10.04% | 3.29 | 7.29% |
| 2025-07-01 | 10.60 | 10.79 | 10.51 | 10.66 | +1.04% | 0.79 | 1.88% |
| 2025-06-30 | 10.43 | 10.55 | 10.36 | 10.55 | +2.13% | 0.67 | 1.61% |
| 2025-06-27 | 10.33 | 10.49 | 10.33 | 10.33 | -0.67% | 0.44 | 1.07% |
| 2025-06-26 | 10.43 | 10.56 | 10.34 | 10.40 | -1.05% | 0.75 | 1.81% |
| 2025-06-25 | 10.62 | 10.68 | 10.42 | 10.51 | -2.69% | 1.14 | 2.74% |