凯盛新能(600876)股票行情
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 |
|---|
| 2025-08-01 | 10.80 | 10.98 | 0.19 | 1.76% | 10.79 | 11.28 | 69247 | 7652.62 | 1.75% |
| 2025-07-31 | 11.02 | 10.79 | -0.25 | -2.26% | 10.76 | 11.06 | 59880 | 6512.98 | 1.51% |
| 2025-07-30 | 11.16 | 11.04 | -0.18 | -1.60% | 11.00 | 11.27 | 42020 | 4666.43 | 1.06% |
| 2025-07-29 | 11.24 | 11.22 | -0.02 | -0.18% | 11.05 | 11.30 | 47538 | 5304.84 | 1.20% |
| 2025-07-28 | 11.23 | 11.24 | -0.12 | -1.06% | 11.03 | 11.31 | 43851 | 4907.48 | 1.11% |
| 2025-07-25 | 11.45 | 11.36 | -0.09 | -0.79% | 11.35 | 11.60 | 65419 | 7500.08 | 1.65% |
| 2025-07-24 | 11.30 | 11.45 | 0.25 | 2.23% | 11.16 | 11.57 | 78414 | 8889.08 | 1.98% |
| 2025-07-23 | 11.68 | 11.20 | -0.34 | -2.95% | 11.19 | 11.74 | 91531 | 10451.95 | 2.31% |
| 2025-07-22 | 11.40 | 11.54 | 0.19 | 1.67% | 11.27 | 11.54 | 88585 | 10107.66 | 2.24% |
| 2025-07-21 | 11.30 | 11.35 | 0.12 | 1.07% | 11.28 | 11.40 | 64519 | 7317.26 | 1.63% |
| 2025-07-18 | 11.33 | 11.23 | -0.11 | -0.97% | 11.19 | 11.41 | 59193 | 6665.17 | 1.50% |
| 2025-07-17 | 11.50 | 11.34 | -0.06 | -0.53% | 11.22 | 11.58 | 78864 | 8944.53 | 1.99% |
| 2025-07-16 | 11.30 | 11.40 | -0.08 | -0.70% | 11.05 | 11.43 | 91237 | 10299.22 | 2.31% |
| 2025-07-15 | 11.69 | 11.48 | -0.29 | -2.46% | 11.35 | 11.77 | 103338 | 11878.34 | 2.61% |
| 2025-07-14 | 11.79 | 11.77 | -0.10 | -0.84% | 11.63 | 11.87 | 106353 | 12462.71 | 2.69% |
| 2025-07-11 | 12.06 | 11.87 | -0.21 | -1.74% | 11.62 | 12.08 | 169468 | 19982.96 | 4.28% |
| 2025-07-10 | 12.25 | 12.08 | -0.43 | -3.44% | 12.05 | 12.82 | 245631 | 30197.41 | 6.21% |
| 2025-07-09 | 13.01 | 12.51 | -0.59 | -4.50% | 12.42 | 13.01 | 336281 | 42281.77 | 8.50% |
| 2025-07-08 | 12.29 | 13.10 | 1.19 | 9.99% | 12.06 | 13.10 | 308452 | 38757.24 | 7.80% |
| 2025-07-07 | 11.77 | 11.91 | -0.44 | -3.56% | 11.43 | 12.21 | 248860 | 29697.17 | 6.29% |
| 2025-07-04 | 12.07 | 12.35 | 0.22 | 1.81% | 11.75 | 13.00 | 395411 | 48887.99 | 9.99% |
| 2025-07-03 | 12.06 | 12.13 | 0.40 | 3.41% | 12.01 | 12.90 | 467030 | 58817.14 | 11.80% |
| 2025-07-02 | 10.98 | 11.73 | 1.07 | 10.04% | 10.77 | 11.73 | 288525 | 32917.92 | 7.29% |
| 2025-07-01 | 10.60 | 10.66 | 0.11 | 1.04% | 10.51 | 10.79 | 74191 | 7897.82 | 1.88% |
| 2025-06-30 | 10.43 | 10.55 | 0.22 | 2.13% | 10.36 | 10.55 | 63837 | 6690.87 | 1.61% |
| 2025-06-27 | 10.33 | 10.33 | -0.07 | -0.67% | 10.33 | 10.49 | 42363 | 4398.57 | 1.07% |
| 2025-06-26 | 10.43 | 10.40 | -0.11 | -1.05% | 10.34 | 10.56 | 71451 | 7452.81 | 1.81% |
| 2025-06-25 | 10.62 | 10.51 | -0.29 | -2.69% | 10.42 | 10.68 | 108321 | 11364.00 | 2.74% |
| 2025-06-24 | 10.67 | 10.80 | 0.17 | 1.60% | 10.44 | 10.96 | 142773 | 15184.42 | 3.61% |
| 2025-06-23 | 10.92 | 10.63 | -0.40 | -3.63% | 10.15 | 10.92 | 184483 | 19495.77 | 4.66% |
| 2025-06-20 | 10.62 | 11.03 | 1.00 | 9.97% | 10.45 | 11.03 | 115603 | 12629.66 | 2.92% |
| 2025-06-19 | 9.95 | 10.03 | 0.07 | 0.70% | 9.80 | 10.12 | 52551 | 5236.72 | 1.33% |
| 2025-06-18 | 9.93 | 9.96 | -0.13 | -1.29% | 9.86 | 10.09 | 52761 | 5254.73 | 1.33% |
| 2025-06-17 | 9.85 | 10.09 | 0.55 | 5.77% | 9.57 | 10.38 | 113688 | 11413.63 | 2.87% |
| 2025-06-16 | 9.35 | 9.54 | 0.19 | 2.03% | 9.35 | 9.61 | 24498 | 2333.18 | 0.62% |
| 2025-06-13 | 9.59 | 9.35 | -0.25 | -2.60% | 9.35 | 9.59 | 22051 | 2082.52 | 0.56% |
| 2025-06-12 | 9.66 | 9.60 | -0.07 | -0.72% | 9.51 | 9.66 | 16569 | 1588.12 | 0.42% |
| 2025-06-11 | 9.56 | 9.67 | 0.05 | 0.52% | 9.56 | 9.75 | 18353 | 1779.66 | 0.46% |
| 2025-06-10 | 9.78 | 9.62 | -0.15 | -1.54% | 9.53 | 9.79 | 24924 | 2404.35 | 0.63% |
| 2025-06-09 | 9.77 | 9.77 | 0.01 | 0.10% | 9.71 | 9.80 | 15717 | 1532.38 | 0.40% |
| 2025-06-06 | 9.68 | 9.76 | 0.08 | 0.83% | 9.62 | 9.80 | 23119 | 2253.39 | 0.58% |
| 2025-06-05 | 9.75 | 9.68 | -0.08 | -0.82% | 9.56 | 9.77 | 22914 | 2208.69 | 0.58% |
| 2025-06-04 | 9.73 | 9.76 | 0.04 | 0.41% | 9.70 | 9.80 | 18271 | 1782.21 | 0.46% |
| 2025-06-03 | 9.68 | 9.72 | 0.04 | 0.41% | 9.62 | 9.77 | 19536 | 1899.78 | 0.49% |
| 2025-05-30 | 9.69 | 9.68 | 0.00 | 0.00% | 9.59 | 9.80 | 17848 | 1727.97 | 0.45% |
| 2025-05-29 | 9.73 | 9.68 | -0.05 | -0.51% | 9.61 | 9.80 | 27148 | 2630.52 | 0.69% |
| 2025-05-28 | 9.59 | 9.73 | 0.16 | 1.67% | 9.50 | 9.80 | 28231 | 2718.37 | 0.71% |
| 2025-05-27 | 9.49 | 9.57 | 0.06 | 0.63% | 9.42 | 9.59 | 16589 | 1578.34 | 0.42% |
| 2025-05-26 | 9.33 | 9.51 | 0.17 | 1.82% | 9.28 | 9.53 | 19931 | 1880.05 | 0.50% |
| 2025-05-23 | 9.45 | 9.34 | -0.09 | -0.95% | 9.33 | 9.54 | 18707 | 1762.68 | 0.47% |
| 2025-05-22 | 9.69 | 9.43 | -0.27 | -2.78% | 9.42 | 9.71 | 20980 | 2000.84 | 0.53% |
| 2025-05-21 | 9.72 | 9.70 | -0.05 | -0.51% | 9.63 | 9.75 | 18972 | 1836.97 | 0.48% |
| 2025-05-20 | 9.80 | 9.75 | -0.04 | -0.41% | 9.69 | 9.82 | 19998 | 1944.78 | 0.51% |
| 2025-05-19 | 9.71 | 9.79 | 0.10 | 1.03% | 9.63 | 9.83 | 24771 | 2418.69 | 0.63% |
| 2025-05-16 | 9.65 | 9.69 | -0.01 | -0.10% | 9.62 | 9.74 | 17319 | 1675.94 | 0.44% |
| 2025-05-15 | 9.71 | 9.70 | -0.05 | -0.51% | 9.65 | 9.83 | 24230 | 2353.72 | 0.61% |
| 2025-05-14 | 9.94 | 9.75 | -0.16 | -1.61% | 9.72 | 9.98 | 43526 | 4254.42 | 1.10% |
| 2025-05-13 | 9.86 | 9.91 | 0.05 | 0.51% | 9.76 | 10.15 | 64885 | 6471.70 | 1.64% |
| 2025-05-12 | 9.71 | 9.86 | 0.22 | 2.28% | 9.64 | 10.07 | 60737 | 5958.34 | 1.54% |
| 2025-05-09 | 9.60 | 9.64 | 0.03 | 0.31% | 9.46 | 9.85 | 40629 | 3917.89 | 1.03% |
| 2025-05-08 | 9.60 | 9.61 | -0.02 | -0.21% | 9.51 | 9.62 | 21661 | 2075.44 | 0.55% |
| 2025-05-07 | 9.58 | 9.63 | 0.12 | 1.26% | 9.52 | 9.72 | 43305 | 4155.66 | 1.09% |
| 2025-05-06 | 9.25 | 9.51 | 0.32 | 3.48% | 9.25 | 9.59 | 37926 | 3588.23 | 0.96% |
| 2025-04-30 | 9.17 | 9.19 | -0.14 | -1.50% | 9.15 | 9.34 | 23214 | 2146.58 | 0.59% |
| 2025-04-29 | 9.28 | 9.33 | 0.05 | 0.54% | 9.23 | 9.38 | 18193 | 1698.77 | 0.46% |
| 2025-04-28 | 9.30 | 9.28 | -0.12 | -1.28% | 9.20 | 9.45 | 22208 | 2056.00 | 0.56% |
| 2025-04-25 | 9.49 | 9.40 | -0.09 | -0.95% | 9.38 | 9.54 | 30610 | 2894.21 | 0.77% |
| 2025-04-24 | 9.53 | 9.49 | -0.08 | -0.84% | 9.35 | 9.61 | 46681 | 4427.02 | 1.18% |
| 2025-04-23 | 9.53 | 9.57 | -0.29 | -2.94% | 9.50 | 9.77 | 91606 | 8793.73 | 2.32% |
| 2025-04-22 | 8.93 | 9.86 | 0.90 | 10.04% | 8.92 | 9.86 | 107455 | 10366.81 | 2.72% |
| 2025-04-21 | 8.83 | 8.96 | 0.05 | 0.56% | 8.83 | 8.97 | 15610 | 1389.64 | 0.39% |
| 2025-04-18 | 8.95 | 8.91 | -0.02 | -0.22% | 8.80 | 8.97 | 15925 | 1412.93 | 0.40% |
| 2025-04-17 | 8.71 | 8.93 | 0.11 | 1.25% | 8.71 | 8.98 | 21923 | 1954.86 | 0.55% |
| 2025-04-16 | 8.95 | 8.82 | -0.13 | -1.45% | 8.73 | 9.06 | 22847 | 2029.33 | 0.58% |
| 2025-04-15 | 8.97 | 8.95 | -0.03 | -0.33% | 8.90 | 9.02 | 17320 | 1548.62 | 0.44% |
| 2025-04-14 | 8.96 | 8.98 | 0.09 | 1.01% | 8.90 | 9.03 | 22682 | 2037.10 | 0.57% |
| 2025-04-11 | 8.88 | 8.89 | 0.00 | 0.00% | 8.82 | 9.02 | 28286 | 2523.23 | 0.71% |
| 2025-04-10 | 8.76 | 8.89 | 0.17 | 1.95% | 8.76 | 8.95 | 34550 | 3071.71 | 0.87% |
| 2025-04-09 | 8.59 | 8.72 | 0.02 | 0.23% | 8.25 | 8.76 | 50351 | 4270.05 | 1.27% |
| 2025-04-08 | 8.53 | 8.70 | 0.04 | 0.46% | 8.48 | 8.79 | 39973 | 3461.49 | 1.01% |
上证大盘股票行情在线 K线走势图
