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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.67 | 13.67 | 13.21 | 13.44 | -1.47% | 1.14 | 3.27% |
| 2026-04-20 | 13.57 | 13.88 | 13.46 | 13.64 | +0.22% | 1.40 | 3.95% |
| 2026-04-17 | 13.16 | 13.80 | 13.05 | 13.61 | +2.79% | 1.42 | 4.04% |
| 2026-04-16 | 13.10 | 13.28 | 12.92 | 13.24 | +0.99% | 0.84 | 2.47% |
| 2026-04-15 | 12.94 | 13.50 | 12.82 | 13.11 | +0.85% | 1.24 | 3.65% |
| 2026-04-14 | 12.62 | 13.01 | 12.28 | 13.00 | +3.17% | 1.31 | 4.02% |
| 2026-04-13 | 12.77 | 12.77 | 12.24 | 12.60 | -1.41% | 1.84 | 5.72% |
| 2026-04-10 | 12.73 | 13.10 | 12.73 | 12.78 | +0.95% | 0.66 | 1.97% |
| 2026-04-09 | 12.86 | 12.86 | 12.60 | 12.66 | -1.71% | 0.59 | 1.80% |
| 2026-04-08 | 12.61 | 12.94 | 12.58 | 12.88 | +4.80% | 0.78 | 2.38% |
| 2026-04-07 | 12.33 | 12.48 | 12.20 | 12.29 | +0.16% | 0.77 | 2.43% |
| 2026-04-03 | 13.20 | 13.20 | 12.25 | 12.27 | -5.18% | 1.04 | 3.22% |
| 2026-04-02 | 12.92 | 13.50 | 12.83 | 12.94 | -0.31% | 1.09 | 3.23% |
| 2026-04-01 | 13.06 | 13.23 | 12.74 | 12.98 | +0.15% | 1.24 | 3.71% |
| 2026-03-31 | 12.57 | 13.29 | 12.46 | 12.96 | +3.18% | 1.23 | 3.68% |
| 2026-03-30 | 12.52 | 12.68 | 12.29 | 12.56 | -0.55% | 0.70 | 2.17% |
| 2026-03-27 | 12.30 | 12.70 | 12.24 | 12.63 | +1.85% | 0.59 | 1.81% |
| 2026-03-26 | 12.58 | 12.82 | 12.32 | 12.40 | -2.13% | 0.81 | 2.49% |
| 2026-03-25 | 12.60 | 12.76 | 12.46 | 12.67 | -0.55% | 1.08 | 3.31% |
| 2026-03-24 | 12.34 | 12.78 | 12.08 | 12.74 | +8.43% | 1.37 | 4.28% |