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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.67 | 10.96 | 10.44 | 10.80 | +1.60% | 1.52 | 3.61% |
| 2025-06-23 | 10.92 | 10.92 | 10.15 | 10.63 | -3.63% | 1.95 | 4.66% |
| 2025-06-20 | 10.62 | 11.03 | 10.45 | 11.03 | +9.97% | 1.26 | 2.92% |
| 2025-06-19 | 9.95 | 10.12 | 9.80 | 10.03 | +0.70% | 0.52 | 1.33% |
| 2025-06-18 | 9.93 | 10.09 | 9.86 | 9.96 | -1.29% | 0.53 | 1.33% |
| 2025-06-17 | 9.85 | 10.38 | 9.57 | 10.09 | +5.77% | 1.14 | 2.87% |
| 2025-06-16 | 9.35 | 9.61 | 9.35 | 9.54 | +2.03% | 0.23 | 0.62% |
| 2025-06-13 | 9.59 | 9.59 | 9.35 | 9.35 | -2.60% | 0.21 | 0.56% |
| 2025-06-12 | 9.66 | 9.66 | 9.51 | 9.60 | -0.72% | 0.16 | 0.42% |
| 2025-06-11 | 9.56 | 9.75 | 9.56 | 9.67 | +0.52% | 0.18 | 0.46% |
| 2025-06-10 | 9.78 | 9.79 | 9.53 | 9.62 | -1.54% | 0.24 | 0.63% |
| 2025-06-09 | 9.77 | 9.80 | 9.71 | 9.77 | +0.10% | 0.15 | 0.40% |
| 2025-06-06 | 9.68 | 9.80 | 9.62 | 9.76 | +0.83% | 0.23 | 0.58% |
| 2025-06-05 | 9.75 | 9.77 | 9.56 | 9.68 | -0.82% | 0.22 | 0.58% |
| 2025-06-04 | 9.73 | 9.80 | 9.70 | 9.76 | +0.41% | 0.18 | 0.46% |
| 2025-06-03 | 9.68 | 9.77 | 9.62 | 9.72 | +0.41% | 0.19 | 0.49% |
| 2025-05-30 | 9.69 | 9.80 | 9.59 | 9.68 | 0.00% | 0.17 | 0.45% |
| 2025-05-29 | 9.73 | 9.80 | 9.61 | 9.68 | -0.51% | 0.26 | 0.69% |
| 2025-05-28 | 9.59 | 9.80 | 9.50 | 9.73 | +1.67% | 0.27 | 0.71% |
| 2025-05-27 | 9.49 | 9.59 | 9.42 | 9.57 | +0.63% | 0.16 | 0.42% |