凯盛新能 (600876) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	9.83	9.58	-0.21	-2.15%	9.57	9.87	22331	2155	0.56%
2025-12-15	9.65	9.79	0.07	0.72%	9.64	9.90	19696	1924	0.50%
2025-12-12	9.83	9.72	-0.07	-0.72%	9.70	9.88	20369	1989	0.51%
2025-12-11	9.96	9.79	-0.13	-1.31%	9.79	9.97	23649	2329	0.60%
2025-12-10	9.91	9.92	-0.01	-0.10%	9.84	9.97	18464	1828	0.47%
2025-12-09	10.06	9.93	-0.12	-1.19%	9.90	10.07	21525	2145	0.54%
2025-12-08	10.04	10.05	0.09	0.90%	9.98	10.16	29771	2998	0.75%
2025-12-05	9.76	9.96	0.20	2.05%	9.69	9.97	22326	2202	0.56%
2025-12-04	9.99	9.76	-0.16	-1.61%	9.72	9.99	25469	2495	0.64%
2025-12-03	10.01	9.92	-0.14	-1.39%	9.91	10.13	28199	2811	0.71%
2025-12-02	10.13	10.06	-0.03	-0.30%	9.95	10.14	28106	2823	0.71%
2025-12-01	10.16	10.09	-0.09	-0.88%	10.00	10.25	29792	3010	0.75%
2025-11-28	10.00	10.18	0.19	1.90%	9.97	10.18	28311	2862	0.72%
2025-11-27	9.90	9.99	0.09	0.91%	9.81	10.10	32560	3248	0.82%
2025-11-26	10.26	9.90	-0.21	-2.08%	9.89	10.28	48667	4898	1.23%
2025-11-25	10.34	10.11	-0.10	-0.98%	10.11	10.36	41941	4267	1.06%
2025-11-24	10.02	10.21	0.15	1.49%	9.99	10.29	60195	6085	1.52%
2025-11-21	10.73	10.06	-0.78	-7.20%	10.05	10.83	59349	6132	1.50%
2025-11-20	11.03	10.84	-0.14	-1.28%	10.76	11.03	30994	3362	0.78%
2025-11-19	11.44	10.98	-0.17	-1.52%	10.82	11.44	48000	5275	1.21%
2025-11-18	11.39	11.15	-0.25	-2.19%	11.09	11.46	32445	3641	0.82%
2025-11-17	11.39	11.40	0.01	0.09%	11.21	11.42	32431	3669	0.82%
2025-11-14	11.26	11.39	0.03	0.26%	11.25	11.60	39565	4527	1.00%
2025-11-13	11.28	11.36	0.07	0.62%	11.28	11.42	29449	3345	0.74%
2025-11-12	11.50	11.29	-0.21	-1.83%	11.21	11.56	42927	4856	1.08%
2025-11-11	11.36	11.50	0.10	0.88%	11.33	11.59	36584	4212	0.92%
2025-11-10	11.30	11.40	0.10	0.88%	11.30	11.62	45829	5240	1.16%
2025-11-07	11.20	11.30	0.10	0.89%	11.13	11.39	40946	4633	1.03%
2025-11-06	11.34	11.20	-0.09	-0.80%	11.16	11.34	39155	4394	0.99%
2025-11-05	11.10	11.29	0.19	1.71%	11.04	11.36	60919	6854	1.54%
2025-11-04	11.02	11.10	-0.02	-0.18%	11.02	11.22	37376	4155	0.94%
2025-11-03	11.06	11.12	0.04	0.36%	11.02	11.18	37387	4144	0.94%
2025-10-31	10.88	11.08	0.21	1.93%	10.85	11.23	74192	8248	1.88%
2025-10-30	10.80	10.87	0.04	0.37%	10.76	11.02	49808	5438	1.26%
2025-10-29	10.65	10.83	0.15	1.40%	10.57	10.87	29867	3211	0.75%
2025-10-28	10.50	10.68	0.22	2.10%	10.46	10.73	43257	4599	1.09%
2025-10-27	10.52	10.46	0.03	0.29%	10.41	10.60	23919	2507	0.60%
2025-10-24	10.61	10.43	-0.23	-2.16%	10.40	10.71	32502	3415	0.82%
2025-10-23	10.40	10.66	0.20	1.91%	10.28	10.68	38621	4051	0.98%
2025-10-22	10.58	10.46	-0.10	-0.95%	10.45	10.63	23938	2521	0.60%
2025-10-21	10.50	10.56	0.15	1.44%	10.42	10.60	26061	2743	0.66%
2025-10-20	10.49	10.41	-0.08	-0.76%	10.33	10.65	30819	3203	0.78%
2025-10-17	10.82	10.49	-0.31	-2.87%	10.44	10.87	29269	3102	0.74%
2025-10-16	11.03	10.80	-0.24	-2.17%	10.78	11.06	42357	4617	1.07%
2025-10-15	10.72	11.04	0.24	2.22%	10.72	11.05	61777	6750	1.56%
2025-10-14	10.70	10.80	0.13	1.22%	10.69	10.96	55200	5983	1.40%
2025-10-13	10.40	10.67	-0.12	-1.11%	10.38	10.69	31509	3337	0.80%
2025-10-10	10.72	10.79	0.04	0.37%	10.66	11.03	36805	3997	0.93%
2025-10-09	10.90	10.75	-0.03	-0.28%	10.61	10.90	33943	3634	0.86%
2025-09-30	10.64	10.78	0.13	1.22%	10.57	10.95	43758	4717	1.11%
2025-09-29	10.41	10.65	0.15	1.43%	10.41	10.69	35537	3766	0.90%
2025-09-26	10.55	10.50	-0.08	-0.76%	10.45	10.64	21502	2262	0.54%
2025-09-25	10.60	10.58	0.09	0.86%	10.55	10.76	43426	4631	1.10%
2025-09-24	10.38	10.49	0.11	1.06%	10.31	10.51	27873	2899	0.70%
2025-09-23	10.46	10.38	-0.08	-0.76%	10.08	10.50	32313	3310	0.82%
2025-09-22	10.69	10.46	-0.20	-1.88%	10.39	10.69	28216	2955	0.71%
2025-09-19	10.61	10.66	0.06	0.57%	10.53	10.73	22735	2413	0.57%
2025-09-18	10.92	10.60	-0.31	-2.84%	10.55	10.92	44120	4744	1.12%
2025-09-17	10.91	10.91	-0.01	-0.09%	10.84	11.02	25374	2767	0.64%
2025-09-16	10.83	10.92	0.07	0.65%	10.77	10.92	35626	3867	0.90%
2025-09-15	10.79	10.85	0.06	0.56%	10.73	11.08	49772	5408	1.26%
2025-09-12	10.86	10.79	-0.07	-0.64%	10.73	10.87	31789	3430	0.80%
2025-09-11	10.89	10.86	-0.04	-0.37%	10.78	10.95	37446	4058	0.95%
2025-09-10	11.09	10.90	-0.21	-1.89%	10.80	11.09	36429	3974	0.92%
2025-09-09	11.17	11.11	-0.06	-0.54%	11.04	11.26	38292	4260	0.97%
2025-09-08	11.20	11.17	0.02	0.18%	11.05	11.24	49059	5455	1.24%