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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.93 | 11.08 | 10.83 | 10.93 | -0.27% | 0.46 | 1.73% |
| 2025-10-21 | 10.64 | 10.96 | 10.55 | 10.96 | +2.91% | 0.54 | 2.08% |
| 2025-10-20 | 10.56 | 10.68 | 10.49 | 10.65 | +2.11% | 0.55 | 2.16% |
| 2025-10-17 | 10.75 | 10.84 | 10.40 | 10.43 | -3.43% | 0.65 | 2.55% |
| 2025-10-16 | 11.08 | 11.10 | 10.77 | 10.80 | -1.37% | 0.55 | 2.08% |
| 2025-10-15 | 10.79 | 11.00 | 10.66 | 10.95 | +1.96% | 0.63 | 2.40% |
| 2025-10-14 | 10.84 | 11.15 | 10.66 | 10.74 | -0.28% | 0.79 | 3.02% |
| 2025-10-13 | 10.61 | 10.82 | 10.18 | 10.77 | -0.74% | 0.65 | 2.52% |
| 2025-10-10 | 10.76 | 10.94 | 10.65 | 10.85 | +0.93% | 0.55 | 2.09% |
| 2025-10-09 | 10.62 | 10.81 | 10.57 | 10.75 | +1.22% | 0.46 | 1.79% |
| 2025-09-30 | 10.91 | 10.92 | 10.60 | 10.62 | -1.30% | 0.37 | 1.41% |
| 2025-09-29 | 10.68 | 10.92 | 10.51 | 10.76 | +0.75% | 0.48 | 1.83% |
| 2025-09-26 | 10.70 | 10.88 | 10.60 | 10.68 | -0.19% | 0.45 | 1.75% |
| 2025-09-25 | 10.90 | 11.07 | 10.68 | 10.70 | -1.83% | 0.44 | 1.68% |
| 2025-09-24 | 10.88 | 11.00 | 10.67 | 10.90 | +0.46% | 0.46 | 1.75% |
| 2025-09-23 | 10.98 | 11.15 | 10.46 | 10.85 | -1.81% | 0.61 | 2.35% |
| 2025-09-22 | 11.10 | 11.18 | 10.90 | 11.05 | -0.45% | 0.39 | 1.47% |
| 2025-09-19 | 11.33 | 11.42 | 11.02 | 11.10 | -1.77% | 0.55 | 2.03% |
| 2025-09-18 | 11.57 | 11.66 | 11.21 | 11.30 | -2.92% | 0.62 | 2.25% |
| 2025-09-17 | 11.49 | 11.67 | 11.37 | 11.64 | +1.22% | 0.72 | 2.58% |