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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.03 | 10.13 | 9.87 | 9.90 | -1.20% | 0.58 | 1.47% |
| 2026-04-20 | 9.83 | 10.17 | 9.74 | 10.02 | +2.14% | 0.99 | 2.50% |
| 2026-04-17 | 9.60 | 9.93 | 9.50 | 9.81 | +1.76% | 0.93 | 2.42% |
| 2026-04-16 | 9.57 | 9.71 | 9.44 | 9.64 | +0.84% | 0.73 | 1.91% |
| 2026-04-15 | 10.19 | 10.19 | 9.56 | 9.56 | -5.35% | 1.13 | 2.94% |
| 2026-04-14 | 9.93 | 10.20 | 9.85 | 10.10 | +1.92% | 1.35 | 3.40% |
| 2026-04-13 | 10.09 | 10.16 | 9.83 | 9.91 | -0.30% | 1.84 | 4.66% |
| 2026-04-10 | 9.11 | 9.94 | 9.11 | 9.94 | +9.96% | 0.94 | 2.46% |
| 2026-04-09 | 9.37 | 9.37 | 9.00 | 9.04 | -3.52% | 0.49 | 1.37% |
| 2026-04-08 | 9.31 | 9.39 | 9.20 | 9.37 | +2.29% | 0.44 | 1.20% |
| 2026-04-07 | 8.93 | 9.17 | 8.68 | 9.16 | +2.58% | 0.56 | 1.57% |
| 2026-04-03 | 9.39 | 9.46 | 8.92 | 8.93 | -5.70% | 0.74 | 2.05% |
| 2026-04-02 | 10.00 | 10.03 | 9.38 | 9.47 | -6.05% | 1.04 | 2.73% |
| 2026-04-01 | 10.12 | 10.51 | 9.93 | 10.08 | +1.72% | 1.26 | 3.11% |
| 2026-03-31 | 10.40 | 10.71 | 9.90 | 9.91 | -6.69% | 1.52 | 3.76% |
| 2026-03-30 | 10.53 | 11.12 | 10.31 | 10.62 | -0.56% | 1.45 | 3.44% |
| 2026-03-27 | 10.80 | 10.90 | 10.56 | 10.68 | -1.20% | 0.99 | 2.33% |
| 2026-03-26 | 10.96 | 11.05 | 10.54 | 10.81 | -1.73% | 1.11 | 2.60% |
| 2026-03-25 | 11.22 | 11.26 | 10.91 | 11.00 | -2.40% | 1.49 | 3.40% |
| 2026-03-24 | 10.89 | 11.45 | 10.76 | 11.27 | +4.35% | 1.75 | 3.96% |