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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.93 | 10.00 | 9.80 | 9.82 | -1.31% | 0.33 | 0.84% |
| 2026-01-15 | 9.91 | 10.01 | 9.84 | 9.95 | +0.30% | 0.34 | 0.87% |
| 2026-01-14 | 10.00 | 10.10 | 9.85 | 9.92 | -0.90% | 0.57 | 1.45% |
| 2026-01-13 | 10.10 | 10.15 | 9.94 | 10.01 | -0.89% | 0.48 | 1.20% |
| 2026-01-12 | 10.02 | 10.17 | 10.01 | 10.10 | +0.80% | 0.50 | 1.26% |
| 2026-01-09 | 10.13 | 10.15 | 9.95 | 10.02 | -1.09% | 0.41 | 1.03% |
| 2026-01-08 | 9.85 | 10.17 | 9.80 | 10.13 | +2.12% | 0.49 | 1.24% |
| 2026-01-07 | 10.10 | 10.10 | 9.86 | 9.92 | -1.00% | 0.37 | 0.94% |
| 2026-01-06 | 9.90 | 10.02 | 9.88 | 10.02 | +0.80% | 0.40 | 1.00% |
| 2026-01-05 | 9.88 | 10.03 | 9.82 | 9.94 | +0.81% | 0.39 | 0.99% |
| 2025-12-31 | 9.85 | 9.95 | 9.70 | 9.86 | 0.00% | 0.25 | 0.65% |
| 2025-12-30 | 9.97 | 10.00 | 9.80 | 9.86 | -1.40% | 0.34 | 0.87% |
| 2025-12-29 | 10.06 | 10.14 | 9.97 | 10.00 | -1.19% | 0.33 | 0.83% |
| 2025-12-26 | 10.18 | 10.30 | 10.10 | 10.12 | 0.00% | 0.46 | 1.15% |
| 2025-12-25 | 10.01 | 10.18 | 9.93 | 10.12 | +0.40% | 0.60 | 1.52% |
| 2025-12-24 | 9.85 | 10.49 | 9.82 | 10.08 | +3.28% | 1.04 | 2.60% |
| 2025-12-23 | 9.80 | 9.86 | 9.72 | 9.76 | -0.61% | 0.20 | 0.51% |
| 2025-12-22 | 9.79 | 9.90 | 9.77 | 9.82 | +0.31% | 0.17 | 0.43% |
| 2025-12-19 | 9.73 | 9.85 | 9.73 | 9.79 | +0.62% | 0.18 | 0.48% |
| 2025-12-18 | 9.68 | 9.82 | 9.59 | 9.73 | +0.93% | 0.21 | 0.53% |