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
2026-03-20	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%
2026-02-05	13.45	13.34	-0.25	-1.84%	13.21	13.65	100861	13470	3.91%
2026-02-04	13.29	13.59	0.28	2.10%	13.16	13.93	164991	22460	6.40%
2026-02-03	13.30	13.31	0.11	0.83%	13.11	13.40	113697	15069	4.41%
2026-02-02	12.85	13.20	0.35	2.72%	12.81	13.48	149262	19797	5.79%
2026-01-30	12.62	12.85	0.15	1.18%	12.57	13.05	103064	13229	4.00%
2026-01-29	12.90	12.70	-0.23	-1.78%	12.60	13.03	98054	12554	3.80%
2026-01-28	13.10	12.93	-0.19	-1.45%	12.92	13.18	68520	8913	2.66%
2026-01-27	13.10	13.12	0.00	0.00%	12.75	13.29	89318	11617	3.46%
2026-01-26	13.43	13.12	-0.30	-2.24%	13.09	13.48	118982	15794	4.61%
2026-01-23	13.72	13.42	-0.40	-2.89%	13.29	13.75	185656	24930	7.61%
2026-01-22	12.98	13.82	0.88	6.80%	12.91	13.93	246112	33455	10.09%
2026-01-21	12.77	12.94	0.07	0.54%	12.68	13.02	80621	10408	3.31%
2026-01-20	12.96	12.87	-0.14	-1.08%	12.76	13.01	113690	14622	4.66%
2026-01-19	12.43	13.01	0.52	4.16%	12.39	13.03	163901	21114	6.72%
2026-01-16	12.75	12.49	0.11	0.89%	12.44	12.94	134525	16964	5.52%
2026-01-15	12.47	12.38	-0.32	-2.52%	12.00	12.59	118810	14687	4.87%
2026-01-14	12.91	12.70	0.28	2.25%	12.37	13.38	208738	26588	8.56%
2026-01-13	12.73	12.42	-0.35	-2.74%	12.29	12.76	128001	15942	5.25%
2026-01-12	12.15	12.77	0.61	5.02%	11.91	12.86	164472	20458	6.74%
2026-01-09	11.83	12.16	0.31	2.62%	11.73	12.41	148668	17925	6.10%
2026-01-08	11.59	11.85	0.25	2.16%	11.51	11.92	92995	10934	3.81%
2026-01-07	11.93	11.60	-0.34	-2.85%	11.56	11.98	89915	10535	3.69%
2026-01-06	11.77	11.94	0.20	1.70%	11.60	11.98	109447	12911	4.49%
2026-01-05	11.34	11.74	0.42	3.71%	11.34	11.79	110244	12803	4.52%
2025-12-31	11.30	11.32	0.02	0.18%	11.21	11.42	80266	9070	3.29%
2025-12-30	11.42	11.30	-0.11	-0.96%	11.28	11.57	78625	8963	3.22%
2025-12-29	11.55	11.41	-0.06	-0.52%	11.36	11.58	65726	7516	2.70%
2025-12-26	11.76	11.47	-0.22	-1.88%	11.44	11.76	82429	9521	3.38%
2025-12-25	11.52	11.69	0.14	1.21%	11.42	11.70	63722	7379	2.61%
2025-12-24	11.38	11.55	0.16	1.40%	11.28	11.58	60589	6967	2.48%
2025-12-23	11.50	11.39	-0.16	-1.39%	11.30	11.54	72382	8255	2.97%
2025-12-22	11.58	11.55	0.01	0.09%	11.50	11.69	97950	11338	4.02%
2025-12-19	11.69	11.54	-0.08	-0.69%	11.40	11.83	96987	11174	3.98%
2025-12-18	11.72	11.62	-0.19	-1.61%	11.60	11.86	88501	10361	3.63%
2025-12-17	11.85	11.81	-0.04	-0.34%	11.56	12.05	179012	21043	7.34%
2025-12-16	12.88	11.85	-0.72	-5.73%	11.61	12.88	229785	27391	9.42%
2025-12-15	12.47	12.57	0.04	0.32%	12.20	12.70	92527	11475	3.79%
2025-12-12	12.42	12.53	0.07	0.56%	12.42	12.69	91966	11538	3.77%