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
2026-07-10	10.19	10.41	0.32	3.17%	9.94	10.59	59849	6175	2.31%
2026-07-09	10.03	10.09	0.08	0.80%	9.75	10.09	46748	4637	1.80%
2026-07-08	10.17	10.01	-0.13	-1.28%	9.90	10.40	52009	5210	2.01%
2026-07-07	10.54	10.22	-0.33	-3.13%	10.18	10.60	37555	3877	1.45%
2026-07-06	10.78	10.55	-0.31	-2.85%	10.51	11.05	50399	5380	1.95%
2026-07-03	10.61	10.86	0.25	2.36%	10.55	11.05	64835	7032	2.50%
2026-07-02	10.71	10.61	-0.10	-0.93%	10.55	10.90	48601	5215	1.88%
2026-07-01	10.82	10.71	-0.09	-0.83%	10.60	10.93	53144	5713	2.05%
2026-06-30	10.85	10.80	0.14	1.31%	10.52	10.93	49260	5261	1.90%
2026-06-29	11.00	10.66	-0.37	-3.35%	10.52	11.00	78133	8396	3.02%
2026-06-26	11.50	11.03	-0.55	-4.75%	10.98	11.60	64999	7274	2.51%
2026-06-25	11.54	11.58	0.03	0.26%	11.31	11.79	54105	6226	2.09%
2026-06-24	11.75	11.55	-0.20	-1.70%	11.43	11.84	45737	5295	1.77%
2026-06-23	11.82	11.75	-0.14	-1.18%	11.62	11.93	41656	4896	1.61%
2026-06-22	11.45	11.89	0.34	2.94%	11.13	11.92	83201	9564	3.21%
2026-06-18	11.61	11.55	-0.06	-0.52%	11.40	12.03	56694	6656	2.19%
2026-06-17	11.81	11.61	-0.29	-2.44%	11.46	11.85	44930	5207	1.74%
2026-06-16	12.08	11.90	-0.18	-1.49%	11.81	12.13	45687	5458	1.76%
2026-06-15	11.72	12.08	0.37	3.16%	11.71	12.23	62958	7567	2.43%
2026-06-12	11.50	11.71	0.25	2.18%	11.37	11.90	57645	6727	2.23%
2026-06-11	11.39	11.46	-0.13	-1.12%	11.23	11.68	48814	5586	1.89%
2026-06-10	11.65	11.59	-0.14	-1.19%	11.12	11.71	69347	7916	2.68%
2026-06-09	12.05	11.73	-0.22	-1.84%	11.61	12.23	58143	6874	2.25%
2026-06-08	11.82	11.95	-0.21	-1.73%	11.73	12.54	81304	9830	3.14%
2026-06-05	11.78	12.16	0.37	3.14%	11.61	12.46	76411	9258	2.95%
2026-06-04	12.04	11.79	-0.26	-2.16%	11.49	12.10	65074	7644	2.51%
2026-06-03	12.26	12.05	-0.22	-1.79%	11.90	12.35	47843	5785	1.85%
2026-06-02	12.41	12.27	-0.19	-1.52%	11.96	12.53	66922	8167	2.58%
2026-06-01	12.38	12.46	0.07	0.56%	12.18	12.73	63387	7939	2.45%
2026-05-29	12.99	12.39	-0.63	-4.84%	12.23	13.11	98567	12342	3.81%
2026-05-28	13.12	13.02	-0.09	-0.69%	12.74	13.37	64728	8445	2.50%
2026-05-27	13.38	13.11	-0.39	-2.89%	13.00	13.52	65632	8667	2.53%
2026-05-26	13.63	13.50	-0.13	-0.95%	13.25	14.02	91563	12419	3.54%
2026-05-25	13.30	13.63	0.33	2.48%	13.22	13.78	107248	14523	4.14%
2026-05-22	12.69	13.30	0.84	6.74%	12.34	13.45	103903	13580	4.01%
2026-05-21	13.15	12.46	-0.69	-5.25%	12.43	13.45	85498	11024	3.30%
2026-05-20	13.30	13.15	-0.31	-2.30%	13.01	13.45	51981	6816	2.01%
2026-05-19	13.42	13.46	0.08	0.60%	13.17	13.46	52282	6959	2.02%
2026-05-18	13.17	13.38	0.13	0.98%	13.01	13.46	53658	7132	2.07%
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%