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 |
|---|
| 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
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
