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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.21 | 11.51 | 11.14 | 11.50 | +2.59% | 0.56 | 2.04% |
| 2025-09-15 | 11.40 | 11.42 | 11.15 | 11.21 | -1.84% | 0.40 | 1.48% |
| 2025-09-12 | 11.50 | 11.55 | 11.35 | 11.42 | -0.35% | 0.35 | 1.25% |
| 2025-09-11 | 11.41 | 11.47 | 11.09 | 11.46 | +1.33% | 0.44 | 1.59% |
| 2025-09-10 | 11.27 | 11.40 | 11.23 | 11.31 | +0.44% | 0.44 | 1.61% |
| 2025-09-09 | 11.49 | 11.49 | 11.13 | 11.26 | -1.92% | 0.43 | 1.58% |
| 2025-09-08 | 11.22 | 11.52 | 11.05 | 11.48 | +2.59% | 0.80 | 2.89% |
| 2025-09-05 | 11.03 | 11.22 | 10.90 | 11.19 | +2.94% | 0.70 | 2.59% |
| 2025-09-04 | 10.89 | 11.10 | 10.71 | 10.87 | +1.12% | 0.95 | 3.56% |
| 2025-09-03 | 11.27 | 11.38 | 10.68 | 10.75 | -4.53% | 1.12 | 4.22% |
| 2025-09-02 | 11.56 | 11.62 | 11.15 | 11.26 | -2.34% | 0.90 | 3.29% |
| 2025-09-01 | 11.59 | 11.75 | 11.49 | 11.53 | -0.09% | 0.77 | 2.73% |
| 2025-08-29 | 11.83 | 11.90 | 11.50 | 11.54 | -0.52% | 1.03 | 3.67% |
| 2025-08-28 | 11.32 | 11.65 | 11.23 | 11.60 | +1.84% | 1.07 | 3.84% |
| 2025-08-27 | 11.68 | 12.00 | 11.37 | 11.39 | -2.57% | 1.39 | 4.90% |
| 2025-08-26 | 11.54 | 11.79 | 11.45 | 11.69 | +1.21% | 0.89 | 3.15% |
| 2025-08-25 | 11.66 | 11.77 | 11.45 | 11.55 | -1.28% | 1.11 | 3.92% |
| 2025-08-22 | 11.84 | 11.84 | 11.53 | 11.70 | -0.93% | 1.06 | 3.71% |
| 2025-08-21 | 11.91 | 11.98 | 11.72 | 11.81 | -0.84% | 0.89 | 3.08% |
| 2025-08-20 | 11.81 | 11.96 | 11.75 | 11.91 | +0.76% | 0.79 | 2.75% |