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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.44 | 11.44 | 10.82 | 10.98 | -1.52% | 0.53 | 1.21% |
| 2025-11-18 | 11.39 | 11.46 | 11.09 | 11.15 | -2.19% | 0.36 | 0.82% |
| 2025-11-17 | 11.39 | 11.42 | 11.21 | 11.40 | +0.09% | 0.37 | 0.82% |
| 2025-11-14 | 11.26 | 11.60 | 11.25 | 11.39 | +0.26% | 0.45 | 1.00% |
| 2025-11-13 | 11.28 | 11.42 | 11.28 | 11.36 | +0.62% | 0.33 | 0.74% |
| 2025-11-12 | 11.50 | 11.56 | 11.21 | 11.29 | -1.83% | 0.49 | 1.08% |
| 2025-11-11 | 11.36 | 11.59 | 11.33 | 11.50 | +0.88% | 0.42 | 0.92% |
| 2025-11-10 | 11.30 | 11.62 | 11.30 | 11.40 | +0.89% | 0.52 | 1.16% |
| 2025-11-07 | 11.20 | 11.39 | 11.13 | 11.30 | +0.89% | 0.46 | 1.03% |
| 2025-11-06 | 11.34 | 11.34 | 11.16 | 11.20 | -0.80% | 0.44 | 0.99% |
| 2025-11-05 | 11.10 | 11.36 | 11.04 | 11.29 | +1.71% | 0.69 | 1.54% |
| 2025-11-04 | 11.02 | 11.22 | 11.02 | 11.10 | -0.18% | 0.42 | 0.94% |
| 2025-11-03 | 11.06 | 11.18 | 11.02 | 11.12 | +0.36% | 0.41 | 0.94% |
| 2025-10-31 | 10.88 | 11.23 | 10.85 | 11.08 | +1.93% | 0.82 | 1.88% |
| 2025-10-30 | 10.80 | 11.02 | 10.76 | 10.87 | +0.37% | 0.54 | 1.26% |
| 2025-10-29 | 10.65 | 10.87 | 10.57 | 10.83 | +1.40% | 0.32 | 0.75% |
| 2025-10-28 | 10.50 | 10.73 | 10.46 | 10.68 | +2.10% | 0.46 | 1.09% |
| 2025-10-27 | 10.52 | 10.60 | 10.41 | 10.46 | +0.29% | 0.25 | 0.60% |
| 2025-10-24 | 10.61 | 10.71 | 10.40 | 10.43 | -2.16% | 0.34 | 0.82% |
| 2025-10-23 | 10.40 | 10.68 | 10.28 | 10.66 | +1.91% | 0.41 | 0.98% |