凯盛新能(600876)股票信息
| 股票代码 | 600876 |
| 股票名称 | 凯盛新能 |
| 最新价/元 | 9.81 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -4.29 |
| 买入/元 | 9.80 |
| 卖出/元 | 9.81 |
| 昨收/元 | 10.25 |
| 今开/元 | 10.22 |
| 最高/元 | 10.23 |
| 最低/元 | 9.75 |
| 成交量/手 | 34903.00 |
| 成交额/万 | 3474.11 |
| 股净值/元 | 16.08 |
| 市净率 | 1.39 |
| 总市值/万 | 633407.14 |
| 流通值/万 | 388157.14 |
| 换手率/% | 0.88 |
| 入市日期 | 1995-10-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
凯盛新能(600876)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.22 | 9.81 | -0.44 | -4.29 | 34903.00 | 3474.11 | 0.88 |
| 2024-10-10 | 10.21 | 10.25 | 0.04 | 0.39 | 46560.99 | 4788.83 | 1.18 |
| 2024-10-09 | 11.10 | 10.21 | -1.13 | -9.97 | 86287.22 | 9147.74 | 2.18 |
| 2024-10-08 | 11.64 | 11.34 | 0.76 | 7.18 | 111643.80 | 12615.19 | 2.82 |
| 2024-09-30 | 10.06 | 10.58 | 0.93 | 9.64 | 106561.28 | 10990.65 | 2.69 |
| 2024-09-27 | 9.30 | 9.65 | 0.53 | 5.81 | 46292.35 | 4389.20 | 1.17 |
| 2024-09-26 | 8.77 | 9.12 | 0.34 | 3.87 | 37777.89 | 3371.95 | 0.95 |
| 2024-09-25 | 8.68 | 8.78 | 0.13 | 1.50 | 45528.00 | 4037.74 | 1.15 |
| 2024-09-24 | 8.35 | 8.65 | 0.29 | 3.47 | 39034.73 | 3330.07 | 0.99 |
| 2024-09-23 | 8.50 | 8.36 | 0.01 | 0.12 | 18021.00 | 1505.62 | 0.46 |
| 2024-09-20 | 8.60 | 8.35 | -0.25 | -2.91 | 25719.00 | 2157.52 | 0.65 |
| 2024-09-19 | 8.45 | 8.60 | 0.16 | 1.90 | 25610.00 | 2198.79 | 0.65 |
| 2024-09-18 | 8.60 | 8.44 | -0.16 | -1.86 | 22849.19 | 1929.05 | 0.58 |
| 2024-09-13 | 8.80 | 8.60 | -0.25 | -2.83 | 37225.84 | 3246.28 | 0.94 |
| 2024-09-12 | 8.92 | 8.85 | -0.11 | -1.23 | 38181.84 | 3439.55 | 0.96 |
| 2024-09-11 | 8.97 | 8.96 | -0.06 | -0.67 | 46565.40 | 4218.83 | 1.18 |
| 2024-09-10 | 9.02 | 9.02 | 0.01 | 0.11 | 32858.00 | 2947.30 | 0.83 |
| 2024-09-09 | 9.00 | 9.01 | -0.04 | -0.44 | 38943.98 | 3514.97 | 0.98 |
| 2024-09-06 | 9.53 | 9.05 | -0.42 | -4.44 | 70199.81 | 6442.47 | 1.77 |
| 2024-09-05 | 9.36 | 9.47 | 0.18 | 1.94 | 116314.25 | 11214.72 | 2.94 |
| 2024-09-04 | 8.86 | 9.29 | 0.23 | 2.54 | 147033.30 | 13871.76 | 3.72 |
| 2024-09-03 | 8.26 | 9.06 | 0.82 | 9.95 | 61735.37 | 5412.29 | 1.56 |
| 2024-09-02 | 8.33 | 8.24 | -0.16 | -1.91 | 24940.01 | 2078.93 | 0.63 |
| 2024-08-30 | 8.32 | 8.40 | 0.00 | 0.00 | 32413.00 | 2701.48 | 0.82 |
| 2024-08-29 | 8.23 | 8.40 | 0.20 | 2.44 | 17753.01 | 1480.94 | 0.45 |
| 2024-08-28 | 8.18 | 8.20 | 0.04 | 0.49 | 12289.00 | 1005.89 | 0.31 |
| 2024-08-27 | 8.26 | 8.16 | -0.16 | -1.92 | 19983.06 | 1632.25 | 0.51 |
| 2024-08-26 | 8.23 | 8.32 | 0.14 | 1.71 | 21056.00 | 1759.78 | 0.53 |
| 2024-08-23 | 8.20 | 8.18 | 0.04 | 0.49 | 12192.00 | 997.92 | 0.31 |
| 2024-08-22 | 8.36 | 8.14 | -0.19 | -2.28 | 14605.00 | 1198.14 | 0.37 |
| 2024-08-21 | 8.45 | 8.33 | -0.09 | -1.07 | 9808.10 | 822.91 | 0.25 |
| 2024-08-20 | 8.58 | 8.42 | -0.16 | -1.87 | 12012.00 | 1016.42 | 0.30 |
| 2024-08-19 | 8.65 | 8.58 | -0.05 | -0.58 | 12416.00 | 1069.93 | 0.32 |
| 2024-08-16 | 8.80 | 8.63 | -0.18 | -2.04 | 15870.00 | 1378.88 | 0.41 |
| 2024-08-15 | 8.73 | 8.81 | 0.07 | 0.80 | 17388.00 | 1524.75 | 0.45 |
| 2024-08-14 | 8.93 | 8.74 | -0.16 | -1.80 | 12634.00 | 1113.52 | 0.33 |
| 2024-08-13 | 8.81 | 8.90 | 0.08 | 0.91 | 19364.00 | 1712.13 | 0.51 |
| 2024-08-12 | 8.92 | 8.82 | -0.09 | -1.01 | 14395.00 | 1276.91 | 0.38 |
| 2024-08-09 | 9.14 | 8.91 | -0.18 | -1.98 | 17666.00 | 1588.62 | 0.46 |
| 2024-08-08 | 8.92 | 9.09 | 0.12 | 1.34 | 28903.89 | 2608.23 | 0.76 |
| 2024-08-07 | 9.00 | 8.97 | -0.05 | -0.55 | 19477.00 | 1738.25 | 0.51 |
| 2024-08-06 | 8.92 | 9.02 | 0.18 | 2.04 | 24485.01 | 2202.85 | 0.64 |
| 2024-08-05 | 8.84 | 8.84 | -0.10 | -1.12 | 21868.00 | 1956.11 | 0.57 |
| 2024-08-02 | 8.90 | 8.94 | 0.00 | 0.00 | 22435.01 | 2010.62 | 0.59 |
| 2024-08-01 | 9.09 | 8.94 | -0.10 | -1.11 | 21876.00 | 1954.88 | 0.57 |
| 2024-07-31 | 8.68 | 9.04 | 0.30 | 3.43 | 27454.00 | 2459.26 | 0.72 |
| 2024-07-30 | 8.55 | 8.74 | 0.02 | 0.23 | 10440.23 | 909.41 | 0.27 |
| 2024-07-29 | 8.82 | 8.72 | -0.12 | -1.36 | 12788.00 | 1119.11 | 0.33 |
| 2024-07-26 | 8.71 | 8.84 | 0.06 | 0.68 | 27099.00 | 2385.66 | 0.71 |
| 2024-07-25 | 8.49 | 8.78 | 0.40 | 4.77 | 36319.00 | 3181.24 | 0.95 |
| 2024-07-24 | 8.58 | 8.38 | -0.15 | -1.76 | 18094.12 | 1527.56 | 0.47 |
| 2024-07-23 | 8.90 | 8.53 | -0.23 | -2.63 | 14438.00 | 1253.91 | 0.38 |
| 2024-07-22 | 8.89 | 8.76 | -0.13 | -1.46 | 13810.00 | 1220.03 | 0.36 |
| 2024-07-19 | 8.86 | 8.89 | 0.08 | 0.91 | 12602.00 | 1110.16 | 0.33 |
| 2024-07-18 | 8.71 | 8.81 | -0.05 | -0.56 | 12440.42 | 1087.54 | 0.33 |
| 2024-07-17 | 8.90 | 8.86 | 0.04 | 0.45 | 15447.73 | 1378.82 | 0.40 |
| 2024-07-16 | 8.86 | 8.82 | -0.05 | -0.56 | 14594.00 | 1285.12 | 0.38 |
| 2024-07-15 | 9.12 | 8.87 | -0.25 | -2.74 | 16382.75 | 1463.74 | 0.43 |
| 2024-07-12 | 9.08 | 9.12 | 0.06 | 0.66 | 20278.75 | 1858.70 | 0.53 |
| 2024-07-11 | 8.80 | 9.06 | 0.38 | 4.38 | 25656.45 | 2309.57 | 0.67 |
| 2024-07-10 | 8.89 | 8.68 | -0.23 | -2.58 | 24856.45 | 2186.77 | 0.65 |
| 2024-07-09 | 8.77 | 8.91 | 0.13 | 1.48 | 18919.51 | 1662.41 | 0.49 |
| 2024-07-08 | 9.09 | 8.78 | -0.37 | -4.04 | 23509.60 | 2085.24 | 0.61 |
| 2024-07-05 | 9.05 | 9.15 | 0.02 | 0.22 | 11405.01 | 1042.13 | 0.30 |
| 2024-07-04 | 9.49 | 9.13 | -0.39 | -4.10 | 21708.90 | 2013.81 | 0.57 |
| 2024-07-03 | 9.51 | 9.52 | 0.01 | 0.11 | 10646.00 | 1014.68 | 0.28 |
| 2024-07-02 | 9.53 | 9.51 | -0.04 | -0.42 | 10452.31 | 997.34 | 0.27 |
| 2024-07-01 | 9.58 | 9.55 | 0.11 | 1.17 | 13894.00 | 1322.21 | 0.36 |
| 2024-06-28 | 9.50 | 9.44 | -0.06 | -0.63 | 14614.00 | 1390.92 | 0.38 |
| 2024-06-27 | 9.62 | 9.50 | -0.13 | -1.35 | 15751.00 | 1501.90 | 0.41 |
| 2024-06-26 | 9.39 | 9.63 | 0.28 | 3.00 | 20556.00 | 1954.18 | 0.54 |
| 2024-06-25 | 9.49 | 9.35 | -0.14 | -1.48 | 19035.32 | 1794.67 | 0.50 |
| 2024-06-24 | 9.86 | 9.49 | -0.39 | -3.95 | 28148.18 | 2708.67 | 0.74 |
| 2024-06-21 | 10.03 | 9.88 | -0.09 | -0.90 | 18869.17 | 1885.37 | 0.49 |
| 2024-06-20 | 10.32 | 9.97 | -0.36 | -3.49 | 25046.00 | 2524.96 | 0.65 |
| 2024-06-19 | 10.34 | 10.33 | -0.01 | -0.10 | 15298.22 | 1580.86 | 0.40 |
| 2024-06-18 | 10.28 | 10.34 | 0.03 | 0.29 | 15315.86 | 1580.65 | 0.40 |
| 2024-06-17 | 10.51 | 10.31 | -0.17 | -1.62 | 25772.00 | 2663.80 | 0.67 |
| 2024-06-14 | 10.56 | 10.48 | -0.04 | -0.38 | 28454.42 | 2989.75 | 0.74 |
| 2024-06-13 | 10.69 | 10.52 | -0.17 | -1.59 | 24034.24 | 2533.64 | 0.63 |
| 2024-06-12 | 10.80 | 10.69 | -0.12 | -1.11 | 23447.01 | 2510.16 | 0.61 |
| 2024-06-11 | 10.66 | 10.81 | 0.15 | 1.41 | 18494.07 | 1977.63 | 0.48 |
| 2024-06-07 | 10.70 | 10.66 | -0.04 | -0.37 | 24323.00 | 2592.25 | 0.64 |
| 2024-06-06 | 11.07 | 10.70 | -0.40 | -3.60 | 42748.96 | 4621.06 | 1.12 |
| 2024-06-05 | 11.15 | 11.10 | -0.15 | -1.33 | 19752.17 | 2200.49 | 0.52 |
| 2024-06-04 | 11.10 | 11.25 | 0.09 | 0.81 | 22249.00 | 2483.96 | 0.58 |
| 2024-06-03 | 11.36 | 11.16 | -0.36 | -3.13 | 43074.41 | 4836.76 | 1.13 |
| 2024-05-31 | 11.67 | 11.52 | -0.26 | -2.21 | 33904.53 | 3955.68 | 0.89 |
| 2024-05-30 | 12.08 | 11.78 | -0.30 | -2.48 | 35835.00 | 4263.21 | 0.94 |
| 2024-05-29 | 11.85 | 12.08 | 0.15 | 1.26 | 50756.06 | 6158.22 | 1.33 |
| 2024-05-28 | 12.42 | 11.93 | -0.23 | -1.89 | 40328.89 | 4850.89 | 1.05 |
| 2024-05-27 | 12.36 | 12.16 | -0.19 | -1.54 | 46787.69 | 5657.83 | 1.22 |
| 2024-05-24 | 12.58 | 12.35 | -0.23 | -1.83 | 65536.00 | 8192.99 | 1.71 |
| 2024-05-23 | 12.97 | 12.58 | -0.63 | -4.77 | 97496.85 | 12363.14 | 2.55 |
| 2024-05-22 | 12.51 | 13.21 | 0.55 | 4.34 | 178338.85 | 22740.08 | 4.66 |
| 2024-05-21 | 12.41 | 12.66 | 0.12 | 0.96 | 148169.32 | 18707.50 | 3.87 |
| 2024-05-20 | 12.80 | 12.54 | 0.26 | 2.12 | 189760.00 | 24244.28 | 4.96 |
| 2024-05-17 | 11.29 | 12.28 | 1.12 | 10.04 | 75339.50 | 8878.26 | 1.97 |
| 2024-05-16 | 11.02 | 11.16 | 0.09 | 0.81 | 23638.01 | 2644.84 | 0.62 |
| 2024-05-15 | 11.03 | 11.07 | 0.00 | 0.00 | 13985.67 | 1551.69 | 0.37 |
日K线
周K线
月K线
