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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.58 | 10.63 | 10.45 | 10.46 | -0.95% | 0.25 | 0.60% |
| 2025-10-21 | 10.50 | 10.60 | 10.42 | 10.56 | +1.44% | 0.27 | 0.66% |
| 2025-10-20 | 10.49 | 10.65 | 10.33 | 10.41 | -0.76% | 0.32 | 0.78% |
| 2025-10-17 | 10.82 | 10.87 | 10.44 | 10.49 | -2.87% | 0.31 | 0.74% |
| 2025-10-16 | 11.03 | 11.06 | 10.78 | 10.80 | -2.17% | 0.46 | 1.07% |
| 2025-10-15 | 10.72 | 11.05 | 10.72 | 11.04 | +2.22% | 0.68 | 1.56% |
| 2025-10-14 | 10.70 | 10.96 | 10.69 | 10.80 | +1.22% | 0.60 | 1.40% |
| 2025-10-13 | 10.40 | 10.69 | 10.38 | 10.67 | -1.11% | 0.33 | 0.80% |
| 2025-10-10 | 10.72 | 11.03 | 10.66 | 10.79 | +0.37% | 0.40 | 0.93% |
| 2025-10-09 | 10.90 | 10.90 | 10.61 | 10.75 | -0.28% | 0.36 | 0.86% |
| 2025-09-30 | 10.64 | 10.95 | 10.57 | 10.78 | +1.22% | 0.47 | 1.11% |
| 2025-09-29 | 10.41 | 10.69 | 10.41 | 10.65 | +1.43% | 0.38 | 0.90% |
| 2025-09-26 | 10.55 | 10.64 | 10.45 | 10.50 | -0.76% | 0.23 | 0.54% |
| 2025-09-25 | 10.60 | 10.76 | 10.55 | 10.58 | +0.86% | 0.46 | 1.10% |
| 2025-09-24 | 10.38 | 10.51 | 10.31 | 10.49 | +1.06% | 0.29 | 0.70% |
| 2025-09-23 | 10.46 | 10.50 | 10.08 | 10.38 | -0.76% | 0.33 | 0.82% |
| 2025-09-22 | 10.69 | 10.69 | 10.39 | 10.46 | -1.88% | 0.30 | 0.71% |
| 2025-09-19 | 10.61 | 10.73 | 10.53 | 10.66 | +0.57% | 0.24 | 0.57% |
| 2025-09-18 | 10.92 | 10.92 | 10.55 | 10.60 | -2.84% | 0.47 | 1.12% |
| 2025-09-17 | 10.91 | 11.02 | 10.84 | 10.91 | -0.09% | 0.28 | 0.64% |