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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.64 | 12.65 | 11.64 | 11.75 | -7.92% | 1.66 | 5.27% |
| 2026-03-20 | 13.39 | 13.69 | 12.69 | 12.76 | -4.92% | 1.41 | 4.21% |
| 2026-03-19 | 13.62 | 13.67 | 13.33 | 13.42 | -2.26% | 0.76 | 2.18% |
| 2026-03-18 | 13.35 | 13.77 | 13.35 | 13.73 | +2.92% | 0.89 | 2.53% |
| 2026-03-17 | 14.00 | 14.05 | 13.30 | 13.34 | -4.44% | 0.97 | 2.76% |
| 2026-03-16 | 13.92 | 13.97 | 13.57 | 13.96 | +0.36% | 0.80 | 2.25% |
| 2026-03-13 | 14.15 | 14.26 | 13.86 | 13.91 | -1.42% | 0.84 | 2.32% |
| 2026-03-12 | 14.49 | 14.54 | 14.01 | 14.11 | -2.49% | 1.13 | 3.10% |
| 2026-03-11 | 14.63 | 14.68 | 14.34 | 14.47 | -0.62% | 1.21 | 3.24% |
| 2026-03-10 | 14.40 | 14.58 | 14.25 | 14.56 | +1.11% | 1.50 | 4.03% |
| 2026-03-09 | 14.01 | 14.50 | 13.88 | 14.40 | +0.42% | 1.71 | 4.63% |
| 2026-03-06 | 13.73 | 14.51 | 13.73 | 14.34 | +3.99% | 1.70 | 4.65% |
| 2026-03-05 | 13.45 | 14.00 | 13.45 | 13.79 | +4.15% | 1.31 | 3.69% |
| 2026-03-04 | 12.81 | 13.37 | 12.70 | 13.24 | +2.48% | 1.46 | 4.29% |
| 2026-03-03 | 13.53 | 13.64 | 12.90 | 12.92 | -4.51% | 1.54 | 4.51% |
| 2026-03-02 | 13.90 | 14.09 | 13.47 | 13.53 | -3.70% | 1.72 | 4.87% |
| 2026-02-27 | 14.08 | 14.14 | 13.80 | 14.05 | -0.92% | 1.19 | 3.30% |
| 2026-02-26 | 13.96 | 14.20 | 13.91 | 14.18 | +1.50% | 1.21 | 3.33% |
| 2026-02-25 | 13.78 | 14.11 | 13.65 | 13.97 | +1.31% | 1.21 | 3.38% |
| 2026-02-24 | 13.34 | 13.81 | 13.34 | 13.79 | +3.30% | 1.34 | 3.78% |