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
2025-10-31	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%
2025-09-05	10.84	11.15	0.24	2.20%	10.84	11.19	64395	7161	1.63%
2025-09-04	10.75	10.91	0.30	2.83%	10.70	11.10	60511	6609	1.53%
2025-09-03	10.83	10.61	-0.22	-2.03%	10.59	10.90	26393	2830	0.67%
2025-09-02	10.80	10.83	0.06	0.56%	10.68	10.98	40096	4337	1.01%
2025-09-01	10.80	10.77	-0.03	-0.28%	10.61	10.80	32378	3462	0.82%
2025-08-29	10.91	10.80	-0.08	-0.74%	10.78	11.02	32855	3564	0.83%
2025-08-28	10.93	10.88	-0.05	-0.46%	10.52	11.03	44246	4781	1.12%
2025-08-27	11.28	10.93	-0.33	-2.93%	10.92	11.28	55652	6188	1.41%
2025-08-26	11.23	11.26	0.04	0.36%	11.10	11.40	47432	5346	1.20%
2025-08-25	11.35	11.22	-0.05	-0.44%	11.10	11.35	60735	6801	1.53%
2025-08-22	11.32	11.27	-0.12	-1.05%	11.25	11.38	48951	5526	1.24%
2025-08-21	11.25	11.39	-0.06	-0.52%	11.20	11.53	86435	9813	2.18%
2025-08-20	11.60	11.45	0.22	1.96%	11.35	11.97	151042	17583	3.82%
2025-08-19	10.95	11.23	0.25	2.28%	10.86	11.33	88045	9793	2.23%
2025-08-18	11.10	10.98	0.03	0.27%	10.92	11.18	59474	6570	1.50%
2025-08-15	10.67	10.95	0.25	2.34%	10.67	11.06	52689	5753	1.33%
2025-08-14	10.90	10.70	-0.22	-2.01%	10.69	10.95	39793	4290	1.01%
2025-08-13	11.03	10.92	-0.10	-0.91%	10.88	11.07	40105	4383	1.01%
2025-08-12	11.06	11.02	-0.11	-0.99%	10.98	11.11	30903	3410	0.78%
2025-08-11	10.95	11.13	0.18	1.64%	10.90	11.16	44790	4965	1.13%
2025-08-08	10.89	10.95	0.03	0.27%	10.85	11.07	30904	3386	0.78%
2025-08-07	11.02	10.92	-0.10	-0.91%	10.89	11.07	35213	3858	0.89%
2025-08-06	11.03	11.02	-0.01	-0.09%	10.90	11.04	25592	2808	0.65%
2025-08-05	11.05	11.03	0.11	1.01%	10.92	11.06	27368	3007	0.69%
2025-08-04	10.97	10.92	-0.06	-0.55%	10.69	11.00	34813	3785	0.88%
2025-08-01	10.80	10.98	0.19	1.76%	10.79	11.28	69247	7652	1.75%
2025-07-31	11.02	10.79	-0.25	-2.26%	10.76	11.06	59880	6512	1.51%
2025-07-30	11.16	11.04	-0.18	-1.60%	11.00	11.27	42020	4666	1.06%
2025-07-29	11.24	11.22	-0.02	-0.18%	11.05	11.30	47538	5304	1.20%
2025-07-28	11.23	11.24	-0.12	-1.06%	11.03	11.31	43851	4907	1.11%
2025-07-25	11.45	11.36	-0.09	-0.79%	11.35	11.60	65419	7500	1.65%
2025-07-24	11.30	11.45	0.25	2.23%	11.16	11.57	78414	8889	1.98%