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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.45 | 11.05 | 10.40 | 10.80 | +1.03% | 1.28 | 2.99% |
| 2026-03-20 | 10.76 | 11.15 | 10.44 | 10.69 | +0.19% | 1.11 | 2.60% |
| 2026-03-19 | 10.55 | 10.83 | 10.43 | 10.67 | -0.19% | 0.69 | 1.65% |
| 2026-03-18 | 10.79 | 11.06 | 10.60 | 10.69 | -1.29% | 0.72 | 1.67% |
| 2026-03-17 | 11.08 | 11.25 | 10.83 | 10.83 | -1.81% | 0.79 | 1.80% |
| 2026-03-16 | 10.91 | 11.53 | 10.90 | 11.03 | +1.19% | 1.12 | 2.54% |
| 2026-03-13 | 10.83 | 11.12 | 10.80 | 10.90 | +0.65% | 0.89 | 2.06% |
| 2026-03-12 | 10.50 | 11.20 | 10.50 | 10.83 | +2.36% | 0.99 | 2.31% |
| 2026-03-11 | 10.49 | 10.75 | 10.38 | 10.58 | +0.86% | 0.74 | 1.76% |
| 2026-03-10 | 10.45 | 10.58 | 10.27 | 10.49 | +0.58% | 0.41 | 1.00% |
| 2026-03-09 | 10.40 | 10.46 | 10.22 | 10.43 | -0.67% | 0.40 | 0.99% |
| 2026-03-06 | 10.40 | 10.60 | 10.40 | 10.50 | +0.29% | 0.28 | 0.68% |
| 2026-03-05 | 10.66 | 10.72 | 10.45 | 10.47 | -0.48% | 0.40 | 0.96% |
| 2026-03-04 | 10.34 | 10.63 | 10.30 | 10.52 | -0.19% | 0.62 | 1.50% |
| 2026-03-03 | 10.71 | 11.00 | 10.52 | 10.54 | -2.14% | 0.61 | 1.45% |
| 2026-03-02 | 10.90 | 11.04 | 10.69 | 10.77 | -2.62% | 0.58 | 1.36% |
| 2026-02-27 | 10.91 | 11.15 | 10.89 | 11.06 | +0.64% | 0.43 | 0.98% |
| 2026-02-26 | 11.04 | 11.08 | 10.92 | 10.99 | -0.45% | 0.59 | 1.36% |
| 2026-02-25 | 11.14 | 11.48 | 11.01 | 11.04 | -0.63% | 1.17 | 2.65% |
| 2026-02-24 | 10.94 | 11.14 | 10.89 | 11.11 | +2.40% | 0.49 | 1.12% |