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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.93 | 11.96 | 11.72 | 11.82 | -0.34% | 0.81 | 2.79% |
| 2025-08-18 | 12.06 | 12.18 | 11.79 | 11.86 | -1.00% | 1.57 | 5.38% |
| 2025-08-15 | 11.71 | 11.99 | 11.56 | 11.98 | +3.45% | 1.30 | 4.49% |
| 2025-08-14 | 11.76 | 11.87 | 11.40 | 11.58 | -1.53% | 1.60 | 5.61% |
| 2025-08-13 | 11.45 | 11.78 | 11.40 | 11.76 | +2.71% | 1.03 | 3.64% |
| 2025-08-12 | 11.63 | 11.67 | 11.42 | 11.45 | -1.55% | 0.80 | 2.85% |
| 2025-08-11 | 11.40 | 11.70 | 11.25 | 11.63 | +1.93% | 1.18 | 4.19% |
| 2025-08-08 | 11.13 | 11.60 | 11.08 | 11.41 | +1.97% | 1.29 | 4.64% |
| 2025-08-07 | 11.24 | 11.27 | 11.01 | 11.19 | 0.00% | 0.68 | 2.49% |
| 2025-08-06 | 11.13 | 11.22 | 11.09 | 11.19 | +0.36% | 0.52 | 1.90% |
| 2025-08-05 | 11.30 | 11.30 | 11.09 | 11.15 | -1.15% | 0.69 | 2.52% |
| 2025-08-04 | 10.91 | 11.30 | 10.81 | 11.28 | +2.83% | 1.06 | 3.91% |
| 2025-08-01 | 10.72 | 11.20 | 10.69 | 10.97 | +2.72% | 1.00 | 3.73% |
| 2025-07-31 | 10.99 | 11.00 | 10.61 | 10.68 | -3.00% | 0.74 | 2.82% |
| 2025-07-30 | 10.92 | 11.02 | 10.74 | 11.01 | +0.82% | 0.78 | 2.93% |
| 2025-07-29 | 10.89 | 11.05 | 10.76 | 10.92 | +0.18% | 0.65 | 2.43% |
| 2025-07-28 | 10.86 | 10.97 | 10.78 | 10.90 | -0.37% | 0.64 | 2.42% |
| 2025-07-25 | 10.75 | 11.01 | 10.62 | 10.94 | +1.77% | 0.63 | 2.41% |
| 2025-07-24 | 10.59 | 10.78 | 10.59 | 10.75 | +0.56% | 0.46 | 1.76% |
| 2025-07-23 | 10.86 | 10.86 | 10.59 | 10.69 | -1.38% | 0.62 | 2.36% |