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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.94 | 10.99 | 10.76 | 10.84 | -1.00% | 0.50 | 1.88% |
| 2025-07-21 | 10.74 | 10.98 | 10.65 | 10.95 | +3.50% | 0.78 | 2.94% |
| 2025-07-18 | 10.66 | 10.73 | 10.53 | 10.58 | -0.94% | 0.40 | 1.55% |
| 2025-07-17 | 10.65 | 10.71 | 10.58 | 10.68 | +0.66% | 0.38 | 1.46% |
| 2025-07-16 | 10.58 | 10.68 | 10.54 | 10.61 | +0.28% | 0.35 | 1.35% |
| 2025-07-15 | 10.72 | 10.72 | 10.47 | 10.58 | -1.40% | 0.42 | 1.64% |
| 2025-07-14 | 10.61 | 10.78 | 10.52 | 10.73 | +1.13% | 0.43 | 1.63% |
| 2025-07-11 | 10.61 | 10.71 | 10.53 | 10.61 | 0.00% | 0.43 | 1.68% |
| 2025-07-10 | 10.68 | 10.73 | 10.50 | 10.61 | -0.75% | 0.47 | 1.81% |
| 2025-07-09 | 10.77 | 10.84 | 10.64 | 10.69 | -0.83% | 0.57 | 2.16% |
| 2025-07-08 | 10.60 | 10.79 | 10.50 | 10.78 | +1.89% | 0.74 | 2.85% |
| 2025-07-07 | 10.14 | 10.63 | 10.14 | 10.58 | +3.69% | 0.79 | 3.04% |
| 2025-07-04 | 10.35 | 10.45 | 10.20 | 10.20 | -1.44% | 0.39 | 1.54% |
| 2025-07-03 | 10.39 | 10.44 | 10.25 | 10.35 | -0.48% | 0.30 | 1.17% |
| 2025-07-02 | 10.39 | 10.43 | 10.26 | 10.40 | +0.38% | 0.48 | 1.90% |
| 2025-07-01 | 10.44 | 10.54 | 10.28 | 10.36 | -1.04% | 0.47 | 1.84% |
| 2025-06-30 | 10.28 | 10.49 | 10.28 | 10.47 | +2.03% | 0.44 | 1.71% |
| 2025-06-27 | 10.15 | 10.36 | 10.10 | 10.26 | +1.57% | 0.63 | 2.50% |
| 2025-06-26 | 10.16 | 10.28 | 10.08 | 10.10 | -0.49% | 0.44 | 1.75% |
| 2025-06-25 | 10.15 | 10.19 | 10.06 | 10.15 | 0.00% | 0.45 | 1.82% |