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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.13 | 11.15 | 10.84 | 10.85 | -2.52% | 0.57 | 1.32% |
| 2026-02-12 | 11.26 | 11.26 | 11.02 | 11.13 | -0.62% | 0.51 | 1.16% |
| 2026-02-11 | 11.12 | 11.45 | 11.12 | 11.20 | +0.18% | 0.56 | 1.25% |
| 2026-02-10 | 11.35 | 11.38 | 11.14 | 11.18 | -1.41% | 0.71 | 1.59% |
| 2026-02-09 | 11.00 | 11.68 | 10.95 | 11.34 | +4.23% | 1.28 | 2.86% |
| 2026-02-06 | 10.82 | 11.00 | 10.71 | 10.88 | +0.09% | 0.50 | 1.17% |
| 2026-02-05 | 11.01 | 11.28 | 10.83 | 10.87 | -1.72% | 0.96 | 2.21% |
| 2026-02-04 | 10.48 | 11.10 | 10.48 | 11.06 | +5.03% | 1.07 | 2.48% |
| 2026-02-03 | 10.18 | 10.66 | 10.15 | 10.53 | +4.46% | 0.65 | 1.57% |
| 2026-02-02 | 10.18 | 10.35 | 10.07 | 10.08 | -1.66% | 0.50 | 1.23% |
| 2026-01-30 | 10.48 | 10.55 | 10.01 | 10.25 | -2.19% | 0.60 | 1.50% |
| 2026-01-29 | 10.58 | 10.71 | 10.37 | 10.48 | -1.50% | 0.46 | 1.11% |
| 2026-01-28 | 10.75 | 10.77 | 10.58 | 10.64 | -1.48% | 0.53 | 1.25% |
| 2026-01-27 | 10.60 | 10.88 | 10.35 | 10.80 | +1.12% | 0.80 | 1.92% |
| 2026-01-26 | 10.89 | 10.99 | 10.58 | 10.68 | -2.11% | 1.21 | 2.85% |
| 2026-01-23 | 10.25 | 11.10 | 10.23 | 10.91 | +6.54% | 1.70 | 3.99% |
| 2026-01-22 | 10.02 | 10.25 | 10.00 | 10.24 | +2.30% | 0.63 | 1.55% |
| 2026-01-21 | 9.90 | 10.03 | 9.84 | 10.01 | +0.70% | 0.34 | 0.86% |
| 2026-01-20 | 9.97 | 10.14 | 9.86 | 9.94 | +0.10% | 0.44 | 1.12% |
| 2026-01-19 | 9.80 | 9.97 | 9.76 | 9.93 | +1.12% | 0.38 | 0.96% |