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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.83 | 10.92 | 10.77 | 10.92 | +0.65% | 0.39 | 0.90% |
| 2025-09-15 | 10.79 | 11.08 | 10.73 | 10.85 | +0.56% | 0.54 | 1.26% |
| 2025-09-12 | 10.86 | 10.87 | 10.73 | 10.79 | -0.64% | 0.34 | 0.80% |
| 2025-09-11 | 10.89 | 10.95 | 10.78 | 10.86 | -0.37% | 0.41 | 0.95% |
| 2025-09-10 | 11.09 | 11.09 | 10.80 | 10.90 | -1.89% | 0.40 | 0.92% |
| 2025-09-09 | 11.17 | 11.26 | 11.04 | 11.11 | -0.54% | 0.43 | 0.97% |
| 2025-09-08 | 11.20 | 11.24 | 11.05 | 11.17 | +0.18% | 0.55 | 1.24% |
| 2025-09-05 | 10.84 | 11.19 | 10.84 | 11.15 | +2.20% | 0.72 | 1.63% |
| 2025-09-04 | 10.75 | 11.10 | 10.70 | 10.91 | +2.83% | 0.66 | 1.53% |
| 2025-09-03 | 10.83 | 10.90 | 10.59 | 10.61 | -2.03% | 0.28 | 0.67% |
| 2025-09-02 | 10.80 | 10.98 | 10.68 | 10.83 | +0.56% | 0.43 | 1.01% |
| 2025-09-01 | 10.80 | 10.80 | 10.61 | 10.77 | -0.28% | 0.35 | 0.82% |
| 2025-08-29 | 10.91 | 11.02 | 10.78 | 10.80 | -0.74% | 0.36 | 0.83% |
| 2025-08-28 | 10.93 | 11.03 | 10.52 | 10.88 | -0.46% | 0.48 | 1.12% |
| 2025-08-27 | 11.28 | 11.28 | 10.92 | 10.93 | -2.93% | 0.62 | 1.41% |
| 2025-08-26 | 11.23 | 11.40 | 11.10 | 11.26 | +0.36% | 0.53 | 1.20% |
| 2025-08-25 | 11.35 | 11.35 | 11.10 | 11.22 | -0.44% | 0.68 | 1.53% |
| 2025-08-22 | 11.32 | 11.38 | 11.25 | 11.27 | -1.05% | 0.55 | 1.24% |
| 2025-08-21 | 11.25 | 11.53 | 11.20 | 11.39 | -0.52% | 0.98 | 2.18% |
| 2025-08-20 | 11.60 | 11.97 | 11.35 | 11.45 | +1.96% | 1.76 | 3.82% |