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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.61 | 12.73 | 12.37 | 12.45 | -2.20% | 1.11 | 3.67% |
| 2025-11-18 | 12.85 | 12.89 | 12.64 | 12.73 | -1.32% | 1.29 | 4.17% |
| 2025-11-17 | 13.11 | 13.17 | 12.79 | 12.90 | -2.12% | 2.00 | 6.38% |
| 2025-11-14 | 13.57 | 13.59 | 13.15 | 13.18 | -3.73% | 2.62 | 8.13% |
| 2025-11-13 | 13.77 | 14.13 | 13.39 | 13.69 | -2.84% | 4.09 | 12.34% |
| 2025-11-12 | 13.10 | 15.15 | 13.01 | 14.09 | +7.31% | 5.08 | 14.61% |
| 2025-11-11 | 12.77 | 13.18 | 12.73 | 13.13 | +3.06% | 1.67 | 5.31% |
| 2025-11-10 | 12.93 | 13.08 | 12.56 | 12.74 | -0.86% | 1.55 | 5.05% |
| 2025-11-07 | 12.61 | 13.10 | 12.58 | 12.85 | +1.18% | 1.96 | 6.28% |
| 2025-11-06 | 12.67 | 12.83 | 12.56 | 12.70 | -0.70% | 1.55 | 5.06% |
| 2025-11-05 | 12.27 | 12.96 | 12.12 | 12.79 | +4.07% | 2.74 | 8.93% |
| 2025-11-04 | 12.25 | 12.48 | 12.20 | 12.29 | -0.16% | 1.13 | 3.78% |
| 2025-11-03 | 12.10 | 12.41 | 12.04 | 12.31 | +2.33% | 1.67 | 5.60% |
| 2025-10-31 | 11.98 | 12.20 | 11.97 | 12.03 | +0.92% | 1.06 | 3.61% |
| 2025-10-30 | 12.26 | 12.26 | 11.85 | 11.92 | -2.77% | 1.10 | 3.79% |
| 2025-10-29 | 12.36 | 12.50 | 12.17 | 12.26 | -1.68% | 1.36 | 4.57% |
| 2025-10-28 | 12.44 | 12.81 | 12.21 | 12.47 | +1.22% | 2.26 | 7.49% |
| 2025-10-27 | 11.93 | 12.44 | 11.87 | 12.32 | +3.79% | 2.95 | 9.98% |
| 2025-10-24 | 11.98 | 12.08 | 11.48 | 11.87 | -0.75% | 3.02 | 10.61% |
| 2025-10-23 | 12.34 | 13.11 | 11.61 | 11.96 | +9.42% | 4.96 | 16.69% |