凯发电气 sz.300407
13.30
+6.74%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.69 | 13.45 | 12.34 | 13.30 | +6.74% | 1.36 | 4.01% |
| 2026-05-21 | 13.15 | 13.45 | 12.43 | 12.46 | -5.25% | 1.10 | 3.30% |
| 2026-05-20 | 13.30 | 13.45 | 13.01 | 13.15 | -2.30% | 0.68 | 2.01% |
| 2026-05-19 | 13.42 | 13.46 | 13.17 | 13.46 | +0.60% | 0.70 | 2.02% |
| 2026-05-18 | 13.17 | 13.46 | 13.01 | 13.38 | +0.98% | 0.71 | 2.07% |
| 2026-05-15 | 13.49 | 13.55 | 13.13 | 13.25 | -1.34% | 0.79 | 2.30% |
| 2026-05-14 | 13.70 | 13.77 | 13.41 | 13.43 | -1.97% | 0.84 | 2.40% |
| 2026-05-13 | 13.59 | 13.80 | 13.51 | 13.70 | +0.15% | 0.99 | 2.81% |
| 2026-05-12 | 13.70 | 13.89 | 13.61 | 13.68 | -0.44% | 1.13 | 3.17% |
| 2026-05-11 | 13.60 | 13.87 | 13.54 | 13.74 | +0.88% | 1.09 | 3.06% |
| 2026-05-08 | 13.42 | 13.76 | 13.11 | 13.62 | +1.19% | 1.61 | 4.62% |
| 2026-05-07 | 13.50 | 13.55 | 13.24 | 13.46 | +0.22% | 1.11 | 3.19% |
| 2026-05-06 | 13.24 | 13.50 | 13.03 | 13.43 | +1.90% | 1.17 | 3.38% |
| 2026-04-30 | 13.14 | 13.38 | 12.87 | 13.18 | +0.53% | 0.99 | 2.91% |
| 2026-04-29 | 12.86 | 13.18 | 12.78 | 13.11 | +1.71% | 0.67 | 1.97% |
| 2026-04-28 | 13.06 | 13.18 | 12.73 | 12.89 | -1.83% | 0.77 | 2.29% |
| 2026-04-27 | 12.73 | 13.27 | 12.51 | 13.13 | +2.34% | 1.13 | 3.39% |
| 2026-04-24 | 12.95 | 13.02 | 12.61 | 12.83 | -1.84% | 0.87 | 2.63% |
| 2026-04-23 | 13.60 | 13.62 | 12.93 | 13.07 | -2.68% | 1.04 | 3.05% |
| 2026-04-22 | 13.51 | 13.51 | 13.18 | 13.43 | -0.07% | 0.75 | 2.16% |