凯发电气 (300407) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	13.49	13.25	-0.18	-1.34%	13.13	13.55	59679	7944	2.30%
2026-05-14	13.70	13.43	-0.27	-1.97%	13.41	13.77	62175	8429	2.40%
2026-05-13	13.59	13.70	0.02	0.15%	13.51	13.80	72779	9946	2.81%
2026-05-12	13.70	13.68	-0.06	-0.44%	13.61	13.89	81976	11257	3.17%
2026-05-11	13.60	13.74	0.12	0.88%	13.54	13.87	79320	10891	3.06%
2026-05-08	13.42	13.62	0.16	1.19%	13.11	13.76	119601	16142	4.62%
2026-05-07	13.50	13.46	0.03	0.22%	13.24	13.55	82689	11097	3.19%
2026-05-06	13.24	13.43	0.25	1.90%	13.03	13.50	87531	11686	3.38%
2026-04-30	13.14	13.18	0.07	0.53%	12.87	13.38	75359	9909	2.91%
2026-04-29	12.86	13.11	0.22	1.71%	12.78	13.18	51074	6674	1.97%
2026-04-28	13.06	12.89	-0.24	-1.83%	12.73	13.18	59378	7661	2.29%
2026-04-27	12.73	13.13	0.30	2.34%	12.51	13.27	87675	11335	3.39%
2026-04-24	12.95	12.83	-0.24	-1.84%	12.61	13.02	68108	8695	2.63%
2026-04-23	13.60	13.07	-0.36	-2.68%	12.93	13.62	79091	10358	3.05%
2026-04-22	13.51	13.43	-0.01	-0.07%	13.18	13.51	55881	7471	2.16%
2026-04-21	13.67	13.44	-0.20	-1.47%	13.21	13.67	84627	11356	3.27%
2026-04-20	13.57	13.64	0.03	0.22%	13.46	13.88	102310	13963	3.95%
2026-04-17	13.16	13.61	0.37	2.79%	13.05	13.80	104695	14151	4.06%
2026-04-16	13.10	13.24	0.13	0.99%	12.92	13.28	63672	8367	2.47%
2026-04-15	12.94	13.11	0.11	0.85%	12.82	13.50	94080	12390	3.65%
2026-04-14	12.62	13.00	0.40	3.17%	12.28	13.01	103647	13112	4.02%
2026-04-13	12.77	12.60	-0.18	-1.41%	12.24	12.77	147554	18404	5.72%
2026-04-10	12.73	12.78	0.12	0.95%	12.73	13.10	50780	6564	1.97%
2026-04-09	12.86	12.66	-0.22	-1.71%	12.60	12.86	46507	5900	1.80%
2026-04-08	12.61	12.88	0.59	4.80%	12.58	12.94	61280	7829	2.38%
2026-04-07	12.33	12.29	0.02	0.16%	12.20	12.48	62733	7741	2.43%
2026-04-03	13.20	12.27	-0.67	-5.18%	12.25	13.20	83024	10370	3.22%
2026-04-02	12.92	12.94	-0.04	-0.31%	12.83	13.50	83224	10902	3.23%
2026-04-01	13.06	12.98	0.02	0.15%	12.74	13.23	95798	12352	3.71%
2026-03-31	12.57	12.96	0.40	3.18%	12.46	13.29	95025	12285	3.68%
2026-03-30	12.52	12.56	-0.07	-0.55%	12.29	12.68	55956	6986	2.17%
2026-03-27	12.30	12.63	0.23	1.85%	12.24	12.70	46759	5868	1.81%
2026-03-26	12.58	12.40	-0.27	-2.13%	12.32	12.82	64350	8066	2.49%
2026-03-25	12.60	12.67	-0.07	-0.55%	12.46	12.76	85394	10773	3.31%
2026-03-24	12.34	12.74	0.99	8.43%	12.08	12.78	110441	13684	4.28%
2026-03-23	12.64	11.75	-1.01	-7.92%	11.64	12.65	135830	16551	5.27%
2026-03-20	13.39	12.76	-0.66	-4.92%	12.69	13.69	108523	14147	4.21%
2026-03-19	13.62	13.42	-0.31	-2.26%	13.33	13.67	56229	7599	2.18%
2026-03-18	13.35	13.73	0.39	2.92%	13.35	13.77	65223	8862	2.53%
2026-03-17	14.00	13.34	-0.62	-4.44%	13.30	14.05	71306	9713	2.76%
2026-03-16	13.92	13.96	0.05	0.36%	13.57	13.97	57933	8017	2.25%
2026-03-13	14.15	13.91	-0.20	-1.42%	13.86	14.26	59768	8387	2.32%
2026-03-12	14.49	14.11	-0.36	-2.49%	14.01	14.54	79977	11343	3.10%
2026-03-11	14.63	14.47	-0.09	-0.62%	14.34	14.68	83506	12071	3.24%
2026-03-10	14.40	14.56	0.16	1.11%	14.25	14.58	103869	15039	4.03%
2026-03-09	14.01	14.40	0.06	0.42%	13.88	14.50	119429	17092	4.63%
2026-03-06	13.73	14.34	0.55	3.99%	13.73	14.51	119974	17048	4.65%
2026-03-05	13.45	13.79	0.55	4.15%	13.45	14.00	95062	13096	3.69%
2026-03-04	12.81	13.24	0.32	2.48%	12.70	13.37	110558	14601	4.29%
2026-03-03	13.53	12.92	-0.61	-4.51%	12.90	13.64	116315	15425	4.51%
2026-03-02	13.90	13.53	-0.52	-3.70%	13.47	14.09	125659	17209	4.87%
2026-02-27	14.08	14.05	-0.13	-0.92%	13.80	14.14	85171	11880	3.30%
2026-02-26	13.96	14.18	0.21	1.50%	13.91	14.20	85869	12087	3.33%
2026-02-25	13.78	13.97	0.18	1.31%	13.65	14.11	87142	12104	3.38%
2026-02-24	13.34	13.79	0.44	3.30%	13.34	13.81	97595	13389	3.78%
2026-02-13	13.57	13.35	-0.25	-1.84%	13.28	13.60	78012	10500	3.02%
2026-02-12	13.48	13.60	0.15	1.12%	13.33	13.68	84014	11395	3.26%
2026-02-11	13.55	13.45	-0.20	-1.47%	13.33	13.59	87978	11842	3.41%
2026-02-10	13.35	13.65	0.25	1.87%	13.23	13.75	118094	16035	4.58%
2026-02-09	13.37	13.40	0.03	0.22%	13.25	13.50	83694	11192	3.24%
2026-02-06	13.20	13.37	0.03	0.22%	13.00	13.59	89769	12024	3.48%