凯盛新能
sh600876 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.25
涨跌幅
-3.72%
成交量
5,347,500 股
成交额
39,255,968 元
换手率
1.35%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.47 | 7.25 | 7.50 | 7.23 | -3.72% | 5,347,500 | 39,255,968 | 1.35 |
| 2026-10-13 | 7.31 | 7.53 | 7.57 | 7.28 | +0.00% | 7,020,500 | 52,325,800 | 1.77 |
| 2026-10-12 | 7.61 | 7.53 | 7.65 | 7.43 | -0.79% | 7,128,300 | 53,560,816 | 1.80 |
| 2026-10-09 | 7.49 | 7.59 | 7.59 | 7.30 | +0.93% | 8,085,100 | 60,253,960 | 2.04 |
| 2026-10-08 | 7.46 | 7.52 | 7.63 | 7.40 | +0.67% | 6,901,200 | 51,830,628 | 1.74 |
| 2026-09-30 | 7.57 | 7.47 | 7.60 | 7.44 | -0.93% | 7,046,500 | 52,753,880 | 1.78 |
| 2026-09-29 | 7.39 | 7.54 | 7.60 | 7.37 | +1.48% | 10,177,900 | 76,734,696 | 2.57 |
| 2026-09-28 | 7.63 | 7.43 | 8.04 | 7.38 | -2.49% | 15,079,500 | 114,961,168 | 3.81 |
| 2026-09-24 | 7.94 | 7.62 | 7.95 | 7.60 | -3.18% | 14,251,200 | 109,437,248 | 3.60 |
| 2026-09-23 | 8.03 | 7.87 | 8.49 | 7.85 | -2.84% | 19,471,000 | 157,648,224 | 4.92 |
| 2026-09-22 | 8.26 | 8.10 | 8.30 | 8.03 | -2.88% | 17,249,000 | 139,966,496 | 4.36 |
| 2026-09-21 | 8.39 | 8.34 | 8.50 | 8.15 | -0.71% | 19,481,500 | 162,076,544 | 4.92 |
| 2026-09-18 | 8.28 | 8.40 | 8.62 | 8.21 | +0.48% | 22,602,100 | 189,437,616 | 5.71 |
| 2026-09-17 | 8.41 | 8.36 | 8.75 | 8.13 | -2.34% | 27,265,400 | 229,723,504 | 6.89 |
| 2026-09-16 | 8.62 | 8.56 | 8.94 | 8.44 | -4.78% | 33,022,500 | 284,607,744 | 8.35 |
| 2026-09-15 | 9.25 | 8.99 | 9.77 | 8.80 | -6.06% | 41,918,200 | 381,722,624 | 10.59 |
| 2026-09-14 | 9.24 | 9.57 | 9.57 | 8.70 | +10.00% | 41,206,000 | 380,654,752 | 10.41 |
| 2026-09-11 | 8.47 | 8.70 | 8.70 | 8.22 | +9.99% | 16,770,000 | 144,100,272 | 4.24 |
| 2026-09-10 | 7.19 | 7.91 | 7.91 | 7.10 | +10.01% | 8,438,300 | 65,438,160 | 2.13 |
| 2026-09-09 | 7.19 | 7.19 | 7.23 | 7.13 | -0.42% | 1,916,900 | 13,775,101 | 0.48 |
| 2026-09-08 | 7.18 | 7.22 | 7.23 | 7.12 | +1.40% | 2,314,200 | 16,637,893 | 0.58 |
| 2026-09-07 | 7.07 | 7.12 | 7.14 | 7.01 | +0.99% | 2,171,200 | 15,412,317 | 0.55 |
| 2026-09-04 | 7.07 | 7.05 | 7.19 | 7.02 | -0.28% | 3,319,500 | 23,628,904 | 0.84 |
| 2026-09-03 | 7.21 | 7.07 | 7.37 | 7.02 | -1.94% | 3,345,000 | 23,801,128 | 0.85 |
| 2026-09-02 | 7.22 | 7.21 | 7.22 | 7.09 | -0.69% | 2,115,600 | 15,161,185 | 0.53 |
| 2026-09-01 | 7.24 | 7.26 | 7.30 | 7.18 | +1.11% | 3,138,300 | 22,729,864 | 0.79 |
| 2026-08-31 | 7.20 | 7.18 | 7.22 | 7.11 | +0.00% | 2,684,900 | 19,253,904 | 0.68 |
| 2026-08-28 | 7.05 | 7.18 | 7.19 | 7.00 | +1.84% | 3,193,800 | 22,780,152 | 0.81 |
| 2026-08-27 | 7.12 | 7.05 | 7.15 | 6.94 | -1.81% | 2,943,500 | 20,662,596 | 0.74 |
| 2026-08-26 | 7.10 | 7.18 | 7.23 | 7.04 | +1.13% | 2,818,100 | 20,200,882 | 0.71 |
需要全历史数据与程序化访问？
查看 凯盛新能 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600876 获取全部历史日线。