当前位置: 爱股网 > 股票行情 > 凯盛新能(600876)股票行情

凯盛新能(600876)股票行情

凯盛新能(600876)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

凯盛新能(600876)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	11.22	11.00	-0.27	-2.40%	10.91	11.26	134615	14860.99	3.40%
2026-03-24	10.89	11.27	0.47	4.35%	10.76	11.45	156721	17452.82	3.96%
2026-03-23	10.45	10.80	0.11	1.03%	10.40	11.05	118303	12795.55	2.99%
2026-03-20	10.76	10.69	0.02	0.19%	10.44	11.15	102864	11146.97	2.60%
2026-03-19	10.55	10.67	-0.02	-0.19%	10.43	10.83	65193	6933.57	1.65%
2026-03-18	10.79	10.69	-0.14	-1.29%	10.60	11.06	66184	7160.40	1.67%
2026-03-17	11.08	10.83	-0.20	-1.81%	10.83	11.25	71204	7857.44	1.80%
2026-03-16	10.91	11.03	0.13	1.19%	10.90	11.53	100357	11224.57	2.54%
2026-03-13	10.83	10.90	0.07	0.65%	10.80	11.12	81427	8926.09	2.06%
2026-03-12	10.50	10.83	0.25	2.36%	10.50	11.20	91433	9886.16	2.31%
2026-03-11	10.49	10.58	0.09	0.86%	10.38	10.75	69805	7382.05	1.76%
2026-03-10	10.45	10.49	0.06	0.58%	10.27	10.58	39543	4109.84	1.00%
2026-03-09	10.40	10.43	-0.07	-0.67%	10.22	10.46	39019	4043.92	0.99%
2026-03-06	10.40	10.50	0.03	0.29%	10.40	10.60	26755	2815.87	0.68%
2026-03-05	10.66	10.47	-0.05	-0.48%	10.45	10.72	37890	4000.44	0.96%
2026-03-04	10.34	10.52	-0.02	-0.19%	10.30	10.63	59238	6202.20	1.50%
2026-03-03	10.71	10.54	-0.23	-2.14%	10.52	11.00	57194	6135.61	1.45%
2026-03-02	10.90	10.77	-0.29	-2.62%	10.69	11.04	53736	5819.97	1.36%
2026-02-27	10.91	11.06	0.07	0.64%	10.89	11.15	38865	4283.28	0.98%
2026-02-26	11.04	10.99	-0.05	-0.45%	10.92	11.08	53782	5908.54	1.36%
2026-02-25	11.14	11.04	-0.07	-0.63%	11.01	11.48	104757	11724.05	2.65%
2026-02-24	10.94	11.11	0.26	2.40%	10.89	11.14	44486	4910.62	1.12%
2026-02-13	11.13	10.85	-0.28	-2.52%	10.84	11.15	52245	5743.18	1.32%
2026-02-12	11.26	11.13	-0.07	-0.63%	11.02	11.26	45939	5112.91	1.16%
2026-02-11	11.12	11.20	0.02	0.18%	11.12	11.45	49286	5552.11	1.25%
2026-02-10	11.35	11.18	-0.16	-1.41%	11.14	11.38	62857	7073.75	1.59%
2026-02-09	11.00	11.34	0.46	4.23%	10.95	11.68	112995	12822.31	2.86%
2026-02-06	10.82	10.88	0.01	0.09%	10.71	11.00	46296	5036.68	1.17%
2026-02-05	11.01	10.87	-0.19	-1.72%	10.83	11.28	87290	9580.37	2.21%
2026-02-04	10.48	11.06	0.53	5.03%	10.48	11.10	98047	10699.21	2.48%
2026-02-03	10.18	10.53	0.45	4.46%	10.15	10.66	62142	6465.51	1.57%
2026-02-02	10.18	10.08	-0.17	-1.66%	10.07	10.35	48635	4972.74	1.23%
2026-01-30	10.48	10.25	-0.23	-2.19%	10.01	10.55	59163	6045.57	1.50%
2026-01-29	10.58	10.48	-0.16	-1.50%	10.37	10.71	43861	4629.49	1.11%
2026-01-28	10.75	10.64	-0.16	-1.48%	10.58	10.77	49412	5265.57	1.25%
2026-01-27	10.60	10.80	0.12	1.12%	10.35	10.88	75907	8047.63	1.92%
2026-01-26	10.89	10.68	-0.23	-2.11%	10.58	10.99	112796	12081.47	2.85%
2026-01-23	10.25	10.91	0.67	6.54%	10.23	11.10	157806	16973.80	3.99%
2026-01-22	10.02	10.24	0.23	2.30%	10.00	10.25	61511	6252.40	1.55%
2026-01-21	9.90	10.01	0.07	0.70%	9.84	10.03	34192	3410.69	0.86%
2026-01-20	9.97	9.94	0.01	0.10%	9.86	10.14	44331	4419.43	1.12%
2026-01-19	9.80	9.93	0.11	1.12%	9.76	9.97	37883	3751.16	0.96%
2026-01-16	9.93	9.82	-0.13	-1.31%	9.80	10.00	33063	3260.41	0.84%
2026-01-15	9.91	9.95	0.03	0.30%	9.84	10.01	34283	3398.64	0.87%
2026-01-14	10.00	9.92	-0.09	-0.90%	9.85	10.10	57411	5734.76	1.45%
2026-01-13	10.10	10.01	-0.09	-0.89%	9.94	10.15	47561	4766.62	1.20%
2026-01-12	10.02	10.10	0.08	0.80%	10.01	10.17	49951	5046.36	1.26%
2026-01-09	10.13	10.02	-0.11	-1.09%	9.95	10.15	40781	4097.31	1.03%
2026-01-08	9.85	10.13	0.21	2.12%	9.80	10.17	48978	4927.82	1.24%
2026-01-07	10.10	9.92	-0.10	-1.00%	9.86	10.10	37138	3687.48	0.94%
2026-01-06	9.90	10.02	0.08	0.80%	9.88	10.02	39662	3960.96	1.00%
2026-01-05	9.88	9.94	0.08	0.81%	9.82	10.03	38995	3875.08	0.99%
2025-12-31	9.85	9.86	0.00	0.00%	9.70	9.95	25678	2517.66	0.65%
2025-12-30	9.97	9.86	-0.14	-1.40%	9.80	10.00	34235	3383.21	0.87%
2025-12-29	10.06	10.00	-0.12	-1.19%	9.97	10.14	32844	3302.53	0.83%
2025-12-26	10.18	10.12	0.00	0.00%	10.10	10.30	45385	4634.19	1.15%
2025-12-25	10.01	10.12	0.04	0.40%	9.93	10.18	60025	6042.33	1.52%
2025-12-24	9.85	10.08	0.32	3.28%	9.82	10.49	102868	10397.73	2.60%
2025-12-23	9.80	9.76	-0.06	-0.61%	9.72	9.86	20299	1982.59	0.51%
2025-12-22	9.79	9.82	0.03	0.31%	9.77	9.90	17040	1677.04	0.43%
2025-12-19	9.73	9.79	0.06	0.62%	9.73	9.85	18818	1843.55	0.48%
2025-12-18	9.68	9.73	0.09	0.93%	9.59	9.82	21161	2062.18	0.53%
2025-12-17	9.61	9.64	0.06	0.63%	9.36	9.65	31401	2988.64	0.79%
2025-12-16	9.83	9.58	-0.21	-2.15%	9.57	9.87	22331	2155.03	0.56%
2025-12-15	9.65	9.79	0.07	0.72%	9.64	9.90	19696	1924.90	0.50%
2025-12-12	9.83	9.72	-0.07	-0.72%	9.70	9.88	20369	1989.90	0.51%
2025-12-11	9.96	9.79	-0.13	-1.31%	9.79	9.97	23649	2329.42	0.60%
2025-12-10	9.91	9.92	-0.01	-0.10%	9.84	9.97	18464	1828.31	0.47%
2025-12-09	10.06	9.93	-0.12	-1.19%	9.90	10.07	21525	2145.21	0.54%
2025-12-08	10.04	10.05	0.09	0.90%	9.98	10.16	29771	2998.73	0.75%
2025-12-05	9.76	9.96	0.20	2.05%	9.69	9.97	22326	2202.90	0.56%
2025-12-04	9.99	9.76	-0.16	-1.61%	9.72	9.99	25469	2495.07	0.64%
2025-12-03	10.01	9.92	-0.14	-1.39%	9.91	10.13	28199	2811.31	0.71%
2025-12-02	10.13	10.06	-0.03	-0.30%	9.95	10.14	28106	2823.26	0.71%
2025-12-01	10.16	10.09	-0.09	-0.88%	10.00	10.25	29792	3010.09	0.75%
2025-11-28	10.00	10.18	0.19	1.90%	9.97	10.18	28311	2862.95	0.72%
2025-11-27	9.90	9.99	0.09	0.91%	9.81	10.10	32560	3248.88	0.82%
2025-11-26	10.26	9.90	-0.21	-2.08%	9.89	10.28	48667	4898.14	1.23%
2025-11-25	10.34	10.11	-0.10	-0.98%	10.11	10.36	41941	4267.57	1.06%
2025-11-24	10.02	10.21	0.15	1.49%	9.99	10.29	60195	6085.14	1.52%

上证大盘股票行情在线 K线走势图

凯盛新能(600876)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24