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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.90 | 10.15 | 9.90 | 10.15 | +2.81% | 0.50 | 2.03% |
| 2025-06-23 | 9.52 | 9.88 | 9.46 | 9.88 | +3.85% | 0.49 | 2.05% |
| 2025-06-20 | 9.78 | 9.87 | 9.51 | 9.51 | -2.54% | 0.41 | 1.73% |
| 2025-06-19 | 9.91 | 9.98 | 9.66 | 9.76 | -1.79% | 0.39 | 1.60% |
| 2025-06-18 | 9.88 | 9.97 | 9.81 | 9.94 | +0.50% | 0.26 | 1.06% |
| 2025-06-17 | 9.84 | 10.05 | 9.76 | 9.89 | +0.50% | 0.33 | 1.36% |
| 2025-06-16 | 9.71 | 9.92 | 9.61 | 9.84 | +1.33% | 0.34 | 1.39% |
| 2025-06-13 | 9.91 | 9.93 | 9.69 | 9.71 | -2.58% | 0.40 | 1.64% |
| 2025-06-12 | 10.00 | 10.14 | 9.92 | 9.97 | -0.89% | 0.43 | 1.75% |
| 2025-06-11 | 9.81 | 10.12 | 9.81 | 10.05 | +2.11% | 0.53 | 2.13% |
| 2025-06-10 | 9.92 | 10.05 | 9.77 | 9.85 | -0.50% | 0.55 | 2.24% |
| 2025-06-09 | 9.73 | 9.90 | 9.73 | 9.90 | +1.42% | 0.35 | 1.45% |
| 2025-06-06 | 9.74 | 9.78 | 9.67 | 9.76 | +0.20% | 0.26 | 1.06% |
| 2025-06-05 | 9.71 | 9.82 | 9.56 | 9.74 | +0.31% | 0.41 | 1.69% |
| 2025-06-04 | 9.62 | 9.88 | 9.60 | 9.71 | +1.24% | 0.40 | 1.66% |
| 2025-06-03 | 9.63 | 9.70 | 9.57 | 9.59 | -0.41% | 0.25 | 1.07% |
| 2025-05-30 | 9.92 | 9.95 | 9.61 | 9.63 | -3.19% | 0.42 | 1.77% |
| 2025-05-29 | 9.70 | 9.96 | 9.69 | 9.95 | +2.97% | 0.43 | 1.78% |
| 2025-05-28 | 9.71 | 9.79 | 9.63 | 9.66 | -0.71% | 0.26 | 1.07% |
| 2025-05-27 | 9.80 | 9.81 | 9.66 | 9.73 | -0.71% | 0.32 | 1.35% |