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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.33 | 9.53 | 9.28 | 9.51 | +1.82% | 0.19 | 0.50% |
| 2025-05-23 | 9.45 | 9.54 | 9.33 | 9.34 | -0.95% | 0.18 | 0.47% |
| 2025-05-22 | 9.69 | 9.71 | 9.42 | 9.43 | -2.78% | 0.20 | 0.53% |
| 2025-05-21 | 9.72 | 9.75 | 9.63 | 9.70 | -0.51% | 0.18 | 0.48% |
| 2025-05-20 | 9.80 | 9.82 | 9.69 | 9.75 | -0.41% | 0.19 | 0.51% |
| 2025-05-19 | 9.71 | 9.83 | 9.63 | 9.79 | +1.03% | 0.24 | 0.63% |
| 2025-05-16 | 9.65 | 9.74 | 9.62 | 9.69 | -0.10% | 0.17 | 0.44% |
| 2025-05-15 | 9.71 | 9.83 | 9.65 | 9.70 | -0.51% | 0.24 | 0.61% |
| 2025-05-14 | 9.94 | 9.98 | 9.72 | 9.75 | -1.61% | 0.43 | 1.10% |
| 2025-05-13 | 9.86 | 10.15 | 9.76 | 9.91 | +0.51% | 0.65 | 1.64% |
| 2025-05-12 | 9.71 | 10.07 | 9.64 | 9.86 | +2.28% | 0.60 | 1.53% |
| 2025-05-09 | 9.60 | 9.85 | 9.46 | 9.64 | +0.31% | 0.39 | 1.03% |
| 2025-05-08 | 9.60 | 9.62 | 9.51 | 9.61 | -0.21% | 0.21 | 0.55% |
| 2025-05-07 | 9.58 | 9.72 | 9.52 | 9.63 | +1.26% | 0.42 | 1.09% |
| 2025-05-06 | 9.25 | 9.59 | 9.25 | 9.51 | +3.48% | 0.36 | 0.96% |