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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.57 | 13.60 | 13.28 | 13.35 | -1.84% | 1.05 | 3.02% |
| 2026-02-12 | 13.48 | 13.68 | 13.33 | 13.60 | +1.12% | 1.14 | 3.26% |
| 2026-02-11 | 13.55 | 13.59 | 13.33 | 13.45 | -1.47% | 1.18 | 3.41% |
| 2026-02-10 | 13.35 | 13.75 | 13.23 | 13.65 | +1.87% | 1.60 | 4.58% |
| 2026-02-09 | 13.37 | 13.50 | 13.25 | 13.40 | +0.22% | 1.12 | 3.24% |
| 2026-02-06 | 13.20 | 13.59 | 13.00 | 13.37 | +0.22% | 1.20 | 3.48% |
| 2026-02-05 | 13.45 | 13.65 | 13.21 | 13.34 | -1.84% | 1.35 | 3.91% |
| 2026-02-04 | 13.29 | 13.93 | 13.16 | 13.59 | +2.10% | 2.25 | 6.40% |
| 2026-02-03 | 13.30 | 13.40 | 13.11 | 13.31 | +0.83% | 1.51 | 4.41% |
| 2026-02-02 | 12.85 | 13.48 | 12.81 | 13.20 | +2.72% | 1.98 | 5.79% |
| 2026-01-30 | 12.62 | 13.05 | 12.57 | 12.85 | +1.18% | 1.32 | 4.00% |
| 2026-01-29 | 12.90 | 13.03 | 12.60 | 12.70 | -1.78% | 1.26 | 3.80% |
| 2026-01-28 | 13.10 | 13.18 | 12.92 | 12.93 | -1.45% | 0.89 | 2.66% |
| 2026-01-27 | 13.10 | 13.29 | 12.75 | 13.12 | 0.00% | 1.16 | 3.46% |
| 2026-01-26 | 13.43 | 13.48 | 13.09 | 13.12 | -2.24% | 1.58 | 4.61% |
| 2026-01-23 | 13.72 | 13.75 | 13.29 | 13.42 | -2.89% | 2.49 | 7.20% |
| 2026-01-22 | 12.98 | 13.93 | 12.91 | 13.82 | +6.80% | 3.35 | 9.54% |
| 2026-01-21 | 12.77 | 13.02 | 12.68 | 12.94 | +0.54% | 1.04 | 3.13% |
| 2026-01-20 | 12.96 | 13.01 | 12.76 | 12.87 | -1.08% | 1.46 | 4.41% |
| 2026-01-19 | 12.43 | 13.03 | 12.39 | 13.01 | +4.16% | 2.11 | 6.35% |