凯发电气(300407)股票行情
凯发电气(300407)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 11.21 | 11.50 | 0.29 | 2.59% | 11.14 | 11.51 | 49319 | 5604.35 | 2.04% | 0.00 |
| 2025-09-15 | 11.40 | 11.21 | -0.21 | -1.84% | 11.15 | 11.42 | 35921 | 4039.77 | 1.48% | 0.00 |
| 2025-09-12 | 11.50 | 11.42 | -0.04 | -0.35% | 11.35 | 11.55 | 30192 | 3462.10 | 1.25% | 0.00 |
| 2025-09-11 | 11.41 | 11.46 | 0.15 | 1.33% | 11.09 | 11.47 | 38508 | 4370.94 | 1.59% | 0.00 |
| 2025-09-10 | 11.27 | 11.31 | 0.05 | 0.44% | 11.23 | 11.40 | 39064 | 4423.05 | 1.61% | 0.00 |
| 2025-09-09 | 11.49 | 11.26 | -0.22 | -1.92% | 11.13 | 11.49 | 38288 | 4320.35 | 1.58% | 0.00 |
| 2025-09-08 | 11.22 | 11.48 | 0.29 | 2.59% | 11.05 | 11.52 | 69878 | 7959.25 | 2.89% | 0.00 |
| 2025-09-05 | 11.03 | 11.19 | 0.32 | 2.94% | 10.90 | 11.22 | 62786 | 6984.71 | 2.59% | 0.00 |
| 2025-09-04 | 10.89 | 10.87 | 0.12 | 1.12% | 10.71 | 11.10 | 86206 | 9458.59 | 3.56% | 0.00 |
| 2025-09-03 | 11.27 | 10.75 | -0.51 | -4.53% | 10.68 | 11.38 | 102220 | 11192.66 | 4.22% | 0.00 |
| 2025-09-02 | 11.56 | 11.26 | -0.27 | -2.34% | 11.15 | 11.62 | 79562 | 8968.56 | 3.29% | 0.00 |
| 2025-09-01 | 11.59 | 11.53 | -0.01 | -0.09% | 11.49 | 11.75 | 66006 | 7657.93 | 2.73% | 18.00 |
| 2025-08-29 | 11.83 | 11.54 | -0.06 | -0.52% | 11.50 | 11.90 | 88722 | 10325.45 | 3.67% | 0.00 |
| 2025-08-28 | 11.32 | 11.60 | 0.21 | 1.84% | 11.23 | 11.65 | 93063 | 10680.59 | 3.84% | 0.00 |
| 2025-08-27 | 11.68 | 11.39 | -0.30 | -2.57% | 11.37 | 12.00 | 118525 | 13878.56 | 4.85% | 0.00 |
| 2025-08-26 | 11.54 | 11.69 | 0.14 | 1.21% | 11.45 | 11.79 | 76193 | 8915.18 | 3.12% | 0.00 |
| 2025-08-25 | 11.66 | 11.55 | -0.15 | -1.28% | 11.45 | 11.77 | 95819 | 11082.60 | 3.92% | 0.00 |
| 2025-08-22 | 11.84 | 11.70 | -0.11 | -0.93% | 11.53 | 11.84 | 90678 | 10575.13 | 3.71% | 0.00 |
| 2025-08-21 | 11.91 | 11.81 | -0.10 | -0.84% | 11.72 | 11.98 | 75290 | 8919.36 | 3.08% | 0.00 |
| 2025-08-20 | 11.81 | 11.91 | 0.09 | 0.76% | 11.75 | 11.96 | 67083 | 7947.16 | 2.75% | 0.00 |
| 2025-08-19 | 11.93 | 11.82 | -0.04 | -0.34% | 11.72 | 11.96 | 68246 | 8056.89 | 2.79% | 0.00 |
| 2025-08-18 | 12.06 | 11.86 | -0.12 | -1.00% | 11.79 | 12.18 | 131325 | 15651.74 | 5.38% | 0.00 |
| 2025-08-15 | 11.71 | 11.98 | 0.40 | 3.45% | 11.56 | 11.99 | 109588 | 12987.28 | 4.49% | 0.00 |
| 2025-08-14 | 11.76 | 11.58 | -0.18 | -1.53% | 11.40 | 11.87 | 137127 | 15953.43 | 5.61% | 0.00 |
| 2025-08-13 | 11.45 | 11.76 | 0.31 | 2.71% | 11.40 | 11.78 | 88951 | 10323.83 | 3.64% | 0.00 |
| 2025-08-12 | 11.63 | 11.45 | -0.18 | -1.55% | 11.42 | 11.67 | 69552 | 8009.03 | 2.85% | 0.00 |
| 2025-08-11 | 11.40 | 11.63 | 0.22 | 1.93% | 11.25 | 11.70 | 102338 | 11791.47 | 4.19% | 0.00 |
| 2025-08-08 | 11.13 | 11.41 | 0.22 | 1.97% | 11.08 | 11.60 | 113242 | 12881.57 | 4.64% | 0.00 |
| 2025-08-07 | 11.24 | 11.19 | 0.00 | 0.00% | 11.01 | 11.27 | 60726 | 6754.76 | 2.49% | 0.00 |
| 2025-08-06 | 11.13 | 11.19 | 0.04 | 0.36% | 11.09 | 11.22 | 46498 | 5193.95 | 1.90% | 0.00 |
| 2025-08-05 | 11.30 | 11.15 | -0.13 | -1.15% | 11.09 | 11.30 | 61532 | 6859.04 | 2.52% | 0.00 |
| 2025-08-04 | 10.91 | 11.28 | 0.31 | 2.83% | 10.81 | 11.30 | 95434 | 10636.95 | 3.91% | 0.00 |
| 2025-08-01 | 10.72 | 10.97 | 0.29 | 2.72% | 10.69 | 11.20 | 91085 | 9973.91 | 3.73% | 0.00 |
| 2025-07-31 | 10.99 | 10.68 | -0.33 | -3.00% | 10.61 | 11.00 | 68875 | 7430.77 | 2.82% | 0.00 |
| 2025-07-30 | 10.92 | 11.01 | 0.09 | 0.82% | 10.74 | 11.02 | 71545 | 7789.76 | 2.93% | 0.00 |
| 2025-07-29 | 10.89 | 10.92 | 0.02 | 0.18% | 10.76 | 11.05 | 59328 | 6475.13 | 2.43% | 0.00 |
| 2025-07-28 | 10.86 | 10.90 | -0.04 | -0.37% | 10.78 | 10.97 | 59112 | 6430.55 | 2.42% | 0.00 |
| 2025-07-25 | 10.75 | 10.94 | 0.19 | 1.77% | 10.62 | 11.01 | 58758 | 6333.71 | 2.41% | 0.00 |
| 2025-07-24 | 10.59 | 10.75 | 0.06 | 0.56% | 10.59 | 10.78 | 42965 | 4611.75 | 1.76% | 0.00 |
| 2025-07-23 | 10.86 | 10.69 | -0.15 | -1.38% | 10.59 | 10.86 | 57620 | 6161.00 | 2.36% | 0.00 |
| 2025-07-22 | 10.94 | 10.84 | -0.11 | -1.00% | 10.76 | 10.99 | 45953 | 4984.28 | 1.88% | 0.00 |
| 2025-07-21 | 10.74 | 10.95 | 0.37 | 3.50% | 10.65 | 10.98 | 71857 | 7831.05 | 2.94% | 0.00 |
| 2025-07-18 | 10.66 | 10.58 | -0.10 | -0.94% | 10.53 | 10.73 | 37802 | 3998.99 | 1.55% | 15.00 |
| 2025-07-17 | 10.65 | 10.68 | 0.07 | 0.66% | 10.58 | 10.71 | 35558 | 3783.58 | 1.46% | 0.00 |
| 2025-07-16 | 10.58 | 10.61 | 0.03 | 0.28% | 10.54 | 10.68 | 33047 | 3505.37 | 1.35% | 0.00 |
| 2025-07-15 | 10.72 | 10.58 | -0.15 | -1.40% | 10.47 | 10.72 | 40091 | 4238.14 | 1.64% | 0.00 |
| 2025-07-14 | 10.61 | 10.73 | 0.12 | 1.13% | 10.52 | 10.78 | 39751 | 4261.61 | 1.63% | 0.00 |
| 2025-07-11 | 10.61 | 10.61 | 0.00 | 0.00% | 10.53 | 10.71 | 40963 | 4349.06 | 1.68% | 0.00 |
| 2025-07-10 | 10.68 | 10.61 | -0.08 | -0.75% | 10.50 | 10.73 | 44326 | 4695.14 | 1.81% | 0.00 |
| 2025-07-09 | 10.77 | 10.69 | -0.09 | -0.83% | 10.64 | 10.84 | 52829 | 5669.44 | 2.16% | 0.00 |
| 2025-07-08 | 10.60 | 10.78 | 0.20 | 1.89% | 10.50 | 10.79 | 69728 | 7427.63 | 2.85% | 0.00 |
| 2025-07-07 | 10.24 | 10.68 | 0.38 | 3.69% | 10.24 | 10.73 | 74281 | 7852.57 | 3.04% | 0.00 |
| 2025-07-04 | 10.45 | 10.30 | -0.15 | -1.44% | 10.30 | 10.55 | 37620 | 3898.07 | 1.54% | 0.00 |
| 2025-07-03 | 10.49 | 10.45 | -0.05 | -0.48% | 10.35 | 10.54 | 28594 | 2990.54 | 1.17% | 0.00 |
| 2025-07-02 | 10.49 | 10.50 | 0.04 | 0.38% | 10.36 | 10.53 | 46344 | 4833.72 | 1.90% | 0.00 |
| 2025-07-01 | 10.54 | 10.46 | -0.11 | -1.04% | 10.38 | 10.64 | 45028 | 4725.17 | 1.84% | 0.00 |
| 2025-06-30 | 10.38 | 10.57 | 0.21 | 2.03% | 10.38 | 10.59 | 41728 | 4379.36 | 1.71% | 5.00 |
| 2025-06-27 | 10.25 | 10.36 | 0.16 | 1.57% | 10.20 | 10.46 | 61119 | 6339.35 | 2.50% | 0.00 |
| 2025-06-26 | 10.26 | 10.20 | -0.05 | -0.49% | 10.18 | 10.38 | 42724 | 4382.19 | 1.75% | 0.00 |
| 2025-06-25 | 10.25 | 10.25 | 0.00 | 0.00% | 10.16 | 10.29 | 44407 | 4537.87 | 1.82% | 0.00 |
| 2025-06-24 | 9.99 | 10.25 | 0.28 | 2.81% | 9.99 | 10.25 | 49620 | 5035.86 | 2.03% | 0.00 |
| 2025-06-23 | 9.61 | 9.97 | 0.37 | 3.85% | 9.55 | 9.97 | 49963 | 4928.31 | 2.05% | 0.00 |
| 2025-06-20 | 9.87 | 9.60 | -0.25 | -2.54% | 9.60 | 9.96 | 42250 | 4117.15 | 1.73% | 0.00 |
| 2025-06-19 | 10.00 | 9.85 | -0.18 | -1.79% | 9.75 | 10.07 | 39168 | 3871.07 | 1.60% | 0.00 |
| 2025-06-18 | 9.97 | 10.03 | 0.05 | 0.50% | 9.90 | 10.06 | 25898 | 2587.48 | 1.06% | 0.00 |
| 2025-06-17 | 9.93 | 9.98 | 0.05 | 0.50% | 9.85 | 10.14 | 33195 | 3320.39 | 1.36% | 2.00 |
| 2025-06-16 | 9.80 | 9.93 | 0.13 | 1.33% | 9.70 | 10.01 | 33936 | 3372.52 | 1.39% | 0.00 |
| 2025-06-13 | 10.00 | 9.80 | -0.26 | -2.58% | 9.78 | 10.02 | 40110 | 3961.02 | 1.64% | 0.00 |
| 2025-06-12 | 10.09 | 10.06 | -0.09 | -0.89% | 10.01 | 10.24 | 42760 | 4313.97 | 1.75% | 0.00 |
| 2025-06-11 | 9.90 | 10.15 | 0.21 | 2.11% | 9.90 | 10.22 | 51996 | 5258.73 | 2.13% | 0.00 |
| 2025-06-10 | 10.01 | 9.94 | -0.05 | -0.50% | 9.86 | 10.15 | 54730 | 5466.76 | 2.24% | 0.00 |
| 2025-06-09 | 9.82 | 9.99 | 0.14 | 1.42% | 9.82 | 9.99 | 35518 | 3529.65 | 1.45% | 0.00 |
| 2025-06-06 | 9.83 | 9.85 | 0.02 | 0.20% | 9.76 | 9.87 | 25984 | 2553.28 | 1.06% | 0.00 |
| 2025-06-05 | 9.80 | 9.83 | 0.03 | 0.31% | 9.65 | 9.91 | 41384 | 4055.93 | 1.69% | 0.00 |
| 2025-06-04 | 9.71 | 9.80 | 0.12 | 1.24% | 9.69 | 9.97 | 40608 | 3984.08 | 1.66% | 0.00 |
| 2025-06-03 | 9.72 | 9.68 | -0.04 | -0.41% | 9.66 | 9.79 | 26145 | 2539.52 | 1.07% | 9.00 |
| 2025-05-30 | 10.01 | 9.72 | -0.32 | -3.19% | 9.70 | 10.04 | 43249 | 4234.91 | 1.77% | 0.00 |
| 2025-05-29 | 9.79 | 10.04 | 0.29 | 2.97% | 9.78 | 10.05 | 43444 | 4335.58 | 1.78% | 0.00 |
| 2025-05-28 | 9.80 | 9.75 | -0.07 | -0.71% | 9.72 | 9.88 | 26144 | 2557.07 | 1.07% | 0.00 |
| 2025-05-27 | 9.89 | 9.82 | -0.07 | -0.71% | 9.75 | 9.90 | 32884 | 3228.50 | 1.35% | 0.00 |
深证大盘股票行情在线 K线走势图
