凯盛新能（600876）历史行情
以下为凯盛新能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.490 | 7.590 | 7.590 | 7.300 | 0.070 | 0.931% | 808.51万 | 0.60亿 | 2.043% |
| 2026-10-08 | 7.460 | 7.520 | 7.630 | 7.400 | 0.050 | 0.669% | 6.90万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.570 | 7.470 | 7.600 | 7.440 | -0.070 | -0.928% | 704.65万 | 0.53亿 | 1.781% |
| 2026-10-06 | 7.570 | 7.470 | 7.600 | 7.440 | -0.070 | -0.928% | 704.65万 | 0.53亿 | 1.781% |
| 2026-10-05 | 7.570 | 7.470 | 7.600 | 7.440 | -0.070 | -0.928% | 704.65万 | 0.53亿 | 1.781% |
| 2026-10-02 | 7.570 | 7.470 | 7.600 | 7.440 | -0.070 | -0.928% | 704.65万 | 0.53亿 | 1.781% |
| 2026-10-01 | 7.570 | 7.470 | 7.600 | 7.440 | -0.070 | -0.928% | 704.65万 | 0.53亿 | 1.781% |
| 2026-09-30 | 7.570 | 7.470 | 7.600 | 7.440 | -0.070 | -0.928% | 7.05万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.390 | 7.540 | 7.600 | 7.370 | 0.110 | 1.480% | 10.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.630 | 7.430 | 8.040 | 7.380 | -0.190 | -2.493% | 15.08万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.940 | 7.620 | 7.950 | 7.600 | -0.250 | -3.177% | 1,425.13万 | 1.09亿 | 3.602% |
| 2026-09-24 | 7.940 | 7.620 | 7.950 | 7.600 | -0.250 | -3.177% | 14.25万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.030 | 7.870 | 8.490 | 7.850 | -0.230 | -2.840% | 19.47万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.260 | 8.100 | 8.300 | 8.030 | -0.240 | -2.878% | 17.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.390 | 8.340 | 8.500 | 8.150 | -0.060 | -0.714% | 19.48万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.280 | 8.400 | 8.620 | 8.210 | 0.040 | 0.478% | 22.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.410 | 8.360 | 8.750 | 8.130 | -0.200 | -2.336% | 27.27万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.620 | 8.560 | 8.940 | 8.440 | -0.430 | -4.783% | 33.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.250 | 8.990 | 9.770 | 8.800 | -0.580 | -6.061% | 41.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.240 | 9.570 | 9.570 | 8.700 | 0.870 | 10.000% | 41.21万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.470 | 8.700 | 8.700 | 8.220 | 0.790 | 9.987% | 16.77万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.190 | 7.910 | 7.910 | 7.100 | 0.720 | 10.014% | 8.44万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.190 | 7.190 | 7.230 | 7.130 | -0.030 | -0.416% | 1.92万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.180 | 7.220 | 7.230 | 7.120 | 0.100 | 1.404% | 2.31万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.070 | 7.120 | 7.140 | 7.010 | 0.070 | 0.993% | 2.17万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.070 | 7.050 | 7.190 | 7.020 | -0.020 | -0.283% | 3.32万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.210 | 7.070 | 7.370 | 7.020 | -0.140 | -1.942% | 3.35万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.220 | 7.210 | 7.220 | 7.090 | -0.050 | -0.689% | 2.12万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.240 | 7.260 | 7.300 | 7.180 | 0.080 | 1.114% | 3.14万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.200 | 7.180 | 7.220 | 7.110 | 0.000 | 0.000% | 2.68万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.050 | 7.180 | 7.190 | 7.000 | 0.130 | 1.844% | 3.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.120 | 7.050 | 7.150 | 6.940 | -0.130 | -1.811% | 2.94万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.100 | 7.180 | 7.230 | 7.040 | 0.080 | 1.127% | 2.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.950 | 7.100 | 7.120 | 6.880 | 0.130 | 1.865% | 2.47万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.080 | 6.970 | 7.120 | 6.900 | -0.150 | -2.107% | 2.22万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.980 | 7.120 | 7.140 | 6.950 | 0.090 | 1.280% | 2.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.930 | 7.030 | 7.070 | 6.920 | 0.080 | 1.151% | 2.37万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.120 | 6.950 | 7.170 | 6.920 | -0.180 | -2.525% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.230 | 7.130 | 7.230 | 6.980 | 0.080 | 1.135% | 4.00万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.000 | 7.050 | 7.080 | 6.940 | 0.050 | 0.714% | 2.13万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.940 | 7.000 | 7.040 | 6.880 | 0.060 | 0.865% | 2.06万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.110 | 6.940 | 7.180 | 6.940 | -0.210 | -2.937% | 3.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.140 | 7.150 | 7.180 | 7.030 | 0.090 | 1.275% | 2.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.050 | 7.060 | 7.130 | 6.990 | -0.050 | -0.703% | 2.30万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.930 | 7.110 | 7.140 | 6.890 | 0.180 | 2.597% | 3.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.980 | 6.930 | 7.010 | 6.820 | -0.100 | -1.422% | 3.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.010 | 7.030 | 7.040 | 6.880 | 0.040 | 0.572% | 2.67万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.970 | 6.990 | 7.050 | 6.930 | -0.010 | -0.143% | 3.07万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.110 | 7.000 | 7.120 | 6.980 | -0.060 | -0.850% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.820 | 7.060 | 7.080 | 6.770 | 0.240 | 3.519% | 4.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.750 | 6.820 | 6.880 | 6.680 | 0.070 | 1.037% | 3.40万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.690 | 6.750 | 6.870 | 6.680 | 0.020 | 0.297% | 5.13万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.540 | 6.730 | 6.950 | 6.540 | 0.190 | 2.905% | 6.65万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.420 | 6.540 | 6.720 | 6.420 | 0.030 | 0.461% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.270 | 6.510 | 6.530 | 6.260 | 0.220 | 3.498% | 3.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.460 | 6.290 | 6.460 | 6.270 | -0.140 | -2.177% | 2.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.220 | 6.430 | 6.450 | 6.200 | 0.210 | 3.376% | 3.84万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.170 | 6.220 | 6.390 | 6.140 | 0.000 | 0.000% | 4.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.330 | 6.220 | 6.330 | 6.050 | -0.090 | -1.426% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.460 | 6.310 | 6.600 | 6.170 | -0.140 | -2.171% | 4.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.650 | 6.450 | 6.740 | 6.410 | -0.210 | -3.153% | 3.95万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.610 | 6.660 | 6.710 | 6.510 | 0.040 | 0.604% | 3.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.560 | 6.620 | 6.750 | 6.500 | -0.020 | -0.301% | 4.25万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.500 | 6.640 | 6.640 | 6.350 | 0.210 | 3.266% | 4.94万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.860 | 6.430 | 6.860 | 6.430 | -0.460 | -6.676% | 6.28万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.730 | 6.890 | 7.070 | 6.660 | 0.120 | 1.773% | 5.87万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.700 | 6.770 | 6.830 | 6.630 | 0.070 | 1.045% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.820 | 6.700 | 6.870 | 6.650 | -0.160 | -2.332% | 5.76万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.050 | 6.860 | 7.100 | 6.800 | -0.250 | -3.516% | 6.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.330 | 7.110 | 7.430 | 7.110 | -0.140 | -1.931% | 6.23万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.220 | 7.250 | 7.300 | 7.120 | 0.030 | 0.416% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.290 | 7.220 | 7.410 | 7.220 | -0.060 | -0.824% | 6.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.360 | 7.280 | 7.390 | 7.100 | -0.080 | -1.087% | 7.22万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.130 | 7.360 | 7.620 | 7.080 | 0.210 | 2.937% | 10.09万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.310 | 7.150 | 7.330 | 7.030 | -0.150 | -2.055% | 8.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.370 | 7.300 | 7.670 | 7.170 | -0.030 | -0.409% | 10.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.790 | 7.330 | 7.850 | 7.280 | -0.450 | -5.784% | 11.58万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.360 | 7.780 | 8.380 | 7.690 | -0.730 | -8.578% | 16.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.970 | 8.510 | 8.970 | 8.510 | -0.610 | -6.689% | 16.68万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.900 | 9.120 | 9.920 | 9.000 | -0.810 | -8.157% | 23.27万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.890 | 9.930 | 10.360 | 9.490 | 0.510 | 5.414% | 35.17万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.610 | 9.420 | 9.420 | 8.600 | 0.860 | 10.047% | 7.72万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.390 | 8.560 | 8.690 | 8.250 | 0.170 | 2.026% | 6.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.330 | 8.390 | 8.490 | 8.300 | 0.080 | 0.963% | 3.83万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.470 | 8.310 | 8.650 | 8.300 | -0.100 | -1.189% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.450 | 8.410 | 8.600 | 8.290 | -0.150 | -1.752% | 4.47万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.750 | 8.560 | 8.750 | 8.320 | -0.100 | -1.155% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.620 | 8.660 | 8.920 | 8.420 | 0.060 | 0.698% | 4.29万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.790 | 8.600 | 8.990 | 8.490 | -0.310 | -3.479% | 6.46万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.410 | 8.910 | 9.280 | 8.280 | 0.450 | 5.319% | 11.82万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.270 | 8.460 | 8.600 | 8.190 | 0.190 | 2.297% | 5.29万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.560 | 8.270 | 8.560 | 8.180 | -0.290 | -3.388% | 5.66万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.840 | 8.560 | 8.840 | 8.420 | -0.220 | -2.506% | 3.80万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.710 | 8.780 | 8.940 | 8.650 | 0.010 | 0.114% | 3.92万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.250 | 8.770 | 9.250 | 8.680 | -0.450 | -4.881% | 7.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.680 | 9.220 | 9.230 | 8.680 | 0.380 | 4.299% | 7.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.070 | 8.840 | 9.570 | 8.740 | -0.220 | -2.428% | 7.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.000 | 9.060 | 9.120 | 8.810 | 0.010 | 0.110% | 4.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.970 | 9.050 | 9.240 | 8.970 | 0.100 | 1.117% | 4.68万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.650 | 8.950 | 8.990 | 8.610 | 0.300 | 3.468% | 5.83万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.190 | 8.650 | 9.300 | 8.630 | -0.280 | -3.135% | 8.04万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.060 | 8.930 | 9.070 | 8.810 | -0.160 | -1.760% | 4.42万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.250 | 9.090 | 9.340 | 8.910 | -0.160 | -1.730% | 5.63万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.070 | 9.250 | 9.300 | 8.890 | 0.060 | 0.653% | 6.61万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.620 | 9.190 | 9.700 | 9.100 | -0.590 | -6.033% | 13.52万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.380 | 9.780 | 10.210 | 9.330 | 0.390 | 4.153% | 15.17万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.230 | 9.390 | 9.460 | 9.180 | 0.110 | 1.185% | 4.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.510 | 9.280 | 9.550 | 9.200 | -0.200 | -2.110% | 5.30万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.400 | 9.480 | 9.550 | 9.380 | 0.100 | 1.066% | 5.83万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.460 | 9.380 | 9.460 | 9.250 | -0.080 | -0.846% | 5.68万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.420 | 9.460 | 9.700 | 9.380 | 0.050 | 0.531% | 6.17万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.450 | 9.410 | 9.730 | 9.380 | -0.020 | -0.212% | 7.61万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.740 | 9.430 | 9.850 | 9.270 | -0.500 | -5.035% | 9.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.500 | 9.930 | 9.990 | 9.500 | 0.380 | 3.979% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.710 | 9.550 | 9.840 | 9.510 | -0.260 | -2.650% | 3.96万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.670 | 9.810 | 9.840 | 9.550 | 0.150 | 1.553% | 4.59万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.800 | 9.660 | 9.850 | 9.620 | -0.120 | -1.227% | 3.89万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.760 | 9.780 | 9.950 | 9.630 | -0.030 | -0.306% | 5.57万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.950 | 9.810 | 9.950 | 9.730 | -0.090 | -0.909% | 4.65万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.030 | 9.900 | 10.130 | 9.870 | -0.120 | -1.198% | 5.83万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.830 | 10.020 | 10.170 | 9.740 | 0.210 | 2.141% | 9.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.600 | 9.810 | 9.930 | 9.500 | 0.170 | 1.763% | 9.60万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.570 | 9.640 | 9.710 | 9.440 | 0.080 | 0.837% | 7.57万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.190 | 9.560 | 10.190 | 9.560 | -0.540 | -5.347% | 11.64万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.930 | 10.100 | 10.200 | 9.850 | 0.190 | 1.917% | 13.47万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.090 | 9.910 | 10.160 | 9.830 | 0.000 | 0.000% | 18.44万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.110 | 9.940 | 9.940 | 9.110 | 0.000 | 0.000% | 9.73万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.370 | 9.040 | 9.370 | 9.000 | 0.000 | 0.000% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.310 | 9.370 | 9.390 | 9.200 | 0.000 | 0.000% | 4.75万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.930 | 9.160 | 9.170 | 8.680 | 0.000 | 0.000% | 6.20万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.390 | 8.930 | 9.460 | 8.920 | 0.000 | 0.000% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.000 | 9.470 | 10.030 | 9.380 | 0.000 | 0.000% | 10.78万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.120 | 10.080 | 10.510 | 9.930 | 0.000 | 0.000% | 12.32万 | 0.00亿 | 0.000% |