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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.69 | 9.89 | 9.68 | 9.80 | +1.23% | 0.24 | 1.00% |
| 2025-05-23 | 9.79 | 9.96 | 9.68 | 9.68 | -1.01% | 0.39 | 1.62% |
| 2025-05-22 | 9.91 | 10.08 | 9.77 | 9.78 | -1.50% | 0.45 | 1.85% |
| 2025-05-21 | 10.19 | 10.25 | 9.90 | 9.93 | -2.05% | 0.63 | 2.55% |
| 2025-05-20 | 10.01 | 10.13 | 9.94 | 10.13 | +1.29% | 0.31 | 1.25% |
| 2025-05-19 | 10.00 | 10.05 | 9.82 | 10.01 | +1.20% | 0.33 | 1.34% |
| 2025-05-16 | 9.98 | 10.11 | 9.89 | 9.89 | -0.70% | 0.34 | 1.37% |
| 2025-05-15 | 10.00 | 10.04 | 9.83 | 9.96 | -0.59% | 0.30 | 1.23% |
| 2025-05-14 | 10.10 | 10.18 | 9.95 | 10.02 | -1.08% | 0.34 | 1.38% |
| 2025-05-13 | 10.36 | 10.40 | 10.10 | 10.12 | -1.73% | 0.41 | 1.64% |
| 2025-05-12 | 10.08 | 10.42 | 10.05 | 10.30 | +2.46% | 0.56 | 2.20% |
| 2025-05-09 | 10.27 | 10.29 | 10.01 | 10.05 | -2.40% | 0.50 | 1.99% |
| 2025-05-08 | 9.93 | 10.50 | 9.93 | 10.30 | +3.59% | 0.78 | 3.11% |
| 2025-05-07 | 10.07 | 10.18 | 9.89 | 9.95 | -0.10% | 0.56 | 2.25% |
| 2025-05-06 | 9.95 | 10.07 | 9.88 | 9.96 | +0.20% | 0.69 | 2.82% |