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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.75 | 12.94 | 12.44 | 12.49 | +0.89% | 1.70 | 5.22% |
| 2026-01-15 | 12.47 | 12.59 | 12.00 | 12.38 | -2.52% | 1.47 | 4.61% |
| 2026-01-14 | 12.91 | 13.38 | 12.37 | 12.70 | +2.25% | 2.66 | 8.09% |
| 2026-01-13 | 12.73 | 12.76 | 12.29 | 12.42 | -2.74% | 1.59 | 5.25% |
| 2026-01-12 | 12.15 | 12.86 | 11.91 | 12.77 | +5.02% | 2.05 | 6.74% |
| 2026-01-09 | 11.83 | 12.41 | 11.73 | 12.16 | +2.62% | 1.79 | 6.10% |
| 2026-01-08 | 11.59 | 11.92 | 11.51 | 11.85 | +2.16% | 1.09 | 3.81% |
| 2026-01-07 | 11.93 | 11.98 | 11.56 | 11.60 | -2.85% | 1.05 | 3.69% |
| 2026-01-06 | 11.77 | 11.98 | 11.60 | 11.94 | +1.70% | 1.29 | 4.49% |
| 2026-01-05 | 11.34 | 11.79 | 11.34 | 11.74 | +3.71% | 1.28 | 4.52% |
| 2025-12-31 | 11.30 | 11.42 | 11.21 | 11.32 | +0.18% | 0.91 | 3.29% |
| 2025-12-30 | 11.42 | 11.57 | 11.28 | 11.30 | -0.96% | 0.90 | 3.22% |
| 2025-12-29 | 11.55 | 11.58 | 11.36 | 11.41 | -0.52% | 0.75 | 2.69% |
| 2025-12-26 | 11.76 | 11.76 | 11.44 | 11.47 | -1.88% | 0.95 | 3.38% |
| 2025-12-25 | 11.52 | 11.70 | 11.42 | 11.69 | +1.21% | 0.74 | 2.61% |
| 2025-12-24 | 11.38 | 11.58 | 11.28 | 11.55 | +1.40% | 0.70 | 2.48% |
| 2025-12-23 | 11.50 | 11.54 | 11.30 | 11.39 | -1.39% | 0.83 | 2.97% |
| 2025-12-22 | 11.58 | 11.69 | 11.50 | 11.55 | +0.09% | 1.13 | 4.02% |
| 2025-12-19 | 11.69 | 11.83 | 11.40 | 11.54 | -0.69% | 1.12 | 3.98% |
| 2025-12-18 | 11.72 | 11.86 | 11.60 | 11.62 | -1.61% | 1.04 | 3.63% |