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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.85 | 12.05 | 11.56 | 11.81 | -0.34% | 2.10 | 7.34% |
| 2025-12-16 | 12.88 | 12.88 | 11.61 | 11.85 | -5.73% | 2.74 | 9.42% |
| 2025-12-15 | 12.47 | 12.70 | 12.20 | 12.57 | +0.32% | 1.15 | 3.79% |
| 2025-12-12 | 12.42 | 12.69 | 12.42 | 12.53 | +0.56% | 1.15 | 3.77% |
| 2025-12-11 | 12.58 | 12.78 | 12.39 | 12.46 | +0.16% | 1.44 | 4.68% |
| 2025-12-10 | 12.59 | 12.68 | 12.42 | 12.44 | -1.43% | 0.75 | 2.47% |
| 2025-12-09 | 12.56 | 12.74 | 12.40 | 12.62 | -0.08% | 1.00 | 3.26% |
| 2025-12-08 | 12.80 | 12.91 | 12.58 | 12.63 | -2.02% | 1.12 | 3.64% |
| 2025-12-05 | 12.60 | 12.92 | 12.45 | 12.89 | +2.87% | 1.35 | 4.36% |
| 2025-12-04 | 12.50 | 12.80 | 12.42 | 12.53 | -0.08% | 1.56 | 5.09% |
| 2025-12-03 | 12.89 | 12.89 | 12.43 | 12.54 | -2.64% | 1.17 | 3.84% |
| 2025-12-02 | 13.02 | 13.12 | 12.77 | 12.88 | -2.28% | 1.70 | 5.46% |
| 2025-12-01 | 13.53 | 13.58 | 13.04 | 13.18 | -1.72% | 1.77 | 5.53% |
| 2025-11-28 | 13.69 | 13.78 | 13.23 | 13.41 | -2.97% | 2.52 | 7.77% |
| 2025-11-27 | 13.31 | 14.14 | 13.15 | 13.82 | +3.52% | 4.36 | 13.06% |
| 2025-11-26 | 12.09 | 13.78 | 11.99 | 13.35 | +10.79% | 4.62 | 14.58% |
| 2025-11-25 | 11.88 | 12.23 | 11.84 | 12.05 | +1.86% | 0.71 | 2.43% |
| 2025-11-24 | 11.72 | 11.93 | 11.66 | 11.83 | +1.81% | 0.73 | 2.57% |
| 2025-11-21 | 12.07 | 12.24 | 11.49 | 11.62 | -5.07% | 1.33 | 4.67% |
| 2025-11-20 | 12.41 | 12.56 | 12.17 | 12.24 | -1.69% | 0.80 | 2.68% |