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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.61 | 9.65 | 9.36 | 9.64 | +0.63% | 0.30 | 0.79% |
| 2025-12-16 | 9.83 | 9.87 | 9.57 | 9.58 | -2.15% | 0.22 | 0.56% |
| 2025-12-15 | 9.65 | 9.90 | 9.64 | 9.79 | +0.72% | 0.19 | 0.50% |
| 2025-12-12 | 9.83 | 9.88 | 9.70 | 9.72 | -0.71% | 0.20 | 0.51% |
| 2025-12-11 | 9.96 | 9.97 | 9.79 | 9.79 | -1.31% | 0.23 | 0.60% |
| 2025-12-10 | 9.91 | 9.97 | 9.84 | 9.92 | -0.10% | 0.18 | 0.47% |
| 2025-12-09 | 10.06 | 10.07 | 9.90 | 9.93 | -1.19% | 0.21 | 0.54% |
| 2025-12-08 | 10.04 | 10.16 | 9.98 | 10.05 | +0.90% | 0.30 | 0.75% |
| 2025-12-05 | 9.76 | 9.97 | 9.69 | 9.96 | +2.05% | 0.22 | 0.56% |
| 2025-12-04 | 9.99 | 9.99 | 9.72 | 9.76 | -1.61% | 0.25 | 0.64% |
| 2025-12-03 | 10.01 | 10.13 | 9.91 | 9.92 | -1.39% | 0.28 | 0.71% |
| 2025-12-02 | 10.13 | 10.14 | 9.95 | 10.06 | -0.30% | 0.28 | 0.71% |
| 2025-12-01 | 10.16 | 10.25 | 10.00 | 10.09 | -0.88% | 0.30 | 0.75% |
| 2025-11-28 | 10.00 | 10.18 | 9.97 | 10.18 | +1.90% | 0.29 | 0.72% |
| 2025-11-27 | 9.90 | 10.10 | 9.81 | 9.99 | +0.91% | 0.32 | 0.82% |
| 2025-11-26 | 10.26 | 10.28 | 9.89 | 9.90 | -2.08% | 0.49 | 1.23% |
| 2025-11-25 | 10.34 | 10.36 | 10.11 | 10.11 | -0.98% | 0.43 | 1.06% |
| 2025-11-24 | 10.02 | 10.29 | 9.99 | 10.21 | +1.49% | 0.61 | 1.52% |
| 2025-11-21 | 10.73 | 10.83 | 10.05 | 10.06 | -7.20% | 0.61 | 1.50% |
| 2025-11-20 | 11.03 | 11.03 | 10.76 | 10.84 | -1.27% | 0.34 | 0.78% |