凯盛新能
SH600876 Ajusté MAIN
7.47
-0.07
(-0.93%)
Ouverture
7.57
Haut
7.60
Bas
7.44
Clôture préc.
7.54
Amplitude
2.12%
Volume
704.7万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
7.59
MA10
7.97
MA20
7.89
MA60
7.19
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.57 | 7.60 | 7.44 | 7.47 | 705万 |
| 2 | 2026-09-29 | 7.39 | 7.60 | 7.37 | 7.54 | 1,018万 |
| 3 | 2026-09-28 | 7.63 | 8.04 | 7.38 | 7.43 | 1,508万 |
| 4 | 2026-09-24 | 7.94 | 7.95 | 7.60 | 7.62 | 1,425万 |
| 5 | 2026-09-23 | 8.03 | 8.49 | 7.85 | 7.87 | 1,947万 |
| 6 | 2026-09-22 | 8.26 | 8.30 | 8.03 | 8.10 | 1,725万 |
| 7 | 2026-09-21 | 8.39 | 8.50 | 8.15 | 8.34 | 1,948万 |
| 8 | 2026-09-18 | 8.28 | 8.62 | 8.21 | 8.40 | 2,260万 |
| 9 | 2026-09-17 | 8.41 | 8.75 | 8.13 | 8.36 | 2,727万 |
| 10 | 2026-09-16 | 8.62 | 8.94 | 8.44 | 8.56 | 3,302万 |
| 11 | 2026-09-15 | 9.25 | 9.77 | 8.80 | 8.99 | 4,192万 |
| 12 | 2026-09-14 | 9.24 | 9.57 | 8.70 | 9.57 | 4,121万 |
52W
Plage de données
6.05
25.2%
11.68
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions