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 |
|---|
| 2026-02-03 | 13.30 | 13.31 | 0.11 | 0.83% | 13.11 | 13.40 | 113697 | 15069.60 | 4.41% | 0.00 |
| 2026-02-02 | 12.85 | 13.20 | 0.35 | 2.72% | 12.81 | 13.48 | 149262 | 19797.19 | 5.79% | 0.00 |
| 2026-01-30 | 12.62 | 12.85 | 0.15 | 1.18% | 12.57 | 13.05 | 103064 | 13229.87 | 4.00% | 0.00 |
| 2026-01-29 | 12.90 | 12.70 | -0.23 | -1.78% | 12.60 | 13.03 | 98054 | 12554.02 | 3.80% | 0.00 |
| 2026-01-28 | 13.10 | 12.93 | -0.19 | -1.45% | 12.92 | 13.18 | 68520 | 8913.93 | 2.66% | 0.00 |
| 2026-01-27 | 13.10 | 13.12 | 0.00 | 0.00% | 12.75 | 13.29 | 89318 | 11617.92 | 3.46% | 0.00 |
| 2026-01-26 | 13.43 | 13.12 | -0.30 | -2.24% | 13.09 | 13.48 | 118982 | 15794.17 | 4.61% | 0.00 |
| 2026-01-23 | 13.72 | 13.42 | -0.40 | -2.89% | 13.29 | 13.75 | 185656 | 24930.74 | 7.61% | 0.00 |
| 2026-01-22 | 12.98 | 13.82 | 0.88 | 6.80% | 12.91 | 13.93 | 246112 | 33455.64 | 10.09% | 0.00 |
| 2026-01-21 | 12.77 | 12.94 | 0.07 | 0.54% | 12.68 | 13.02 | 80621 | 10408.69 | 3.31% | 0.00 |
| 2026-01-20 | 12.96 | 12.87 | -0.14 | -1.08% | 12.76 | 13.01 | 113690 | 14622.49 | 4.66% | 0.00 |
| 2026-01-19 | 12.43 | 13.01 | 0.52 | 4.16% | 12.39 | 13.03 | 163901 | 21114.03 | 6.72% | 0.00 |
| 2026-01-16 | 12.75 | 12.49 | 0.11 | 0.89% | 12.44 | 12.94 | 134525 | 16964.85 | 5.52% | 0.00 |
| 2026-01-15 | 12.47 | 12.38 | -0.32 | -2.52% | 12.00 | 12.59 | 118810 | 14687.79 | 4.87% | 0.00 |
| 2026-01-14 | 12.91 | 12.70 | 0.28 | 2.25% | 12.37 | 13.38 | 208738 | 26588.58 | 8.56% | 0.00 |
| 2026-01-13 | 12.73 | 12.42 | -0.35 | -2.74% | 12.29 | 12.76 | 128001 | 15942.00 | 5.25% | 0.00 |
| 2026-01-12 | 12.15 | 12.77 | 0.61 | 5.02% | 11.91 | 12.86 | 164472 | 20458.56 | 6.74% | 0.00 |
| 2026-01-09 | 11.83 | 12.16 | 0.31 | 2.62% | 11.73 | 12.41 | 148668 | 17925.04 | 6.10% | 0.00 |
| 2026-01-08 | 11.59 | 11.85 | 0.25 | 2.16% | 11.51 | 11.92 | 92995 | 10934.46 | 3.81% | 0.00 |
| 2026-01-07 | 11.93 | 11.60 | -0.34 | -2.85% | 11.56 | 11.98 | 89915 | 10535.27 | 3.69% | 0.00 |
| 2026-01-06 | 11.77 | 11.94 | 0.20 | 1.70% | 11.60 | 11.98 | 109447 | 12911.46 | 4.49% | 0.00 |
| 2026-01-05 | 11.34 | 11.74 | 0.42 | 3.71% | 11.34 | 11.79 | 110244 | 12803.85 | 4.52% | 0.00 |
| 2025-12-31 | 11.30 | 11.32 | 0.02 | 0.18% | 11.21 | 11.42 | 80266 | 9070.76 | 3.29% | 0.00 |
| 2025-12-30 | 11.42 | 11.30 | -0.11 | -0.96% | 11.28 | 11.57 | 78625 | 8963.02 | 3.22% | 0.00 |
| 2025-12-29 | 11.55 | 11.41 | -0.06 | -0.52% | 11.36 | 11.58 | 65726 | 7516.46 | 2.70% | 0.00 |
| 2025-12-26 | 11.76 | 11.47 | -0.22 | -1.88% | 11.44 | 11.76 | 82429 | 9521.24 | 3.38% | 0.00 |
| 2025-12-25 | 11.52 | 11.69 | 0.14 | 1.21% | 11.42 | 11.70 | 63722 | 7379.24 | 2.61% | 0.00 |
| 2025-12-24 | 11.38 | 11.55 | 0.16 | 1.40% | 11.28 | 11.58 | 60589 | 6967.83 | 2.48% | 0.00 |
| 2025-12-23 | 11.50 | 11.39 | -0.16 | -1.39% | 11.30 | 11.54 | 72382 | 8255.61 | 2.97% | 0.00 |
| 2025-12-22 | 11.58 | 11.55 | 0.01 | 0.09% | 11.50 | 11.69 | 97950 | 11338.39 | 4.02% | 0.00 |
| 2025-12-19 | 11.69 | 11.54 | -0.08 | -0.69% | 11.40 | 11.83 | 96987 | 11174.87 | 3.98% | 0.00 |
| 2025-12-18 | 11.72 | 11.62 | -0.19 | -1.61% | 11.60 | 11.86 | 88501 | 10361.23 | 3.63% | 0.00 |
| 2025-12-17 | 11.85 | 11.81 | -0.04 | -0.34% | 11.56 | 12.05 | 179012 | 21043.64 | 7.34% | 0.00 |
| 2025-12-16 | 12.88 | 11.85 | -0.72 | -5.73% | 11.61 | 12.88 | 229785 | 27391.42 | 9.42% | 0.00 |
| 2025-12-15 | 12.47 | 12.57 | 0.04 | 0.32% | 12.20 | 12.70 | 92527 | 11475.75 | 3.79% | 0.00 |
| 2025-12-12 | 12.42 | 12.53 | 0.07 | 0.56% | 12.42 | 12.69 | 91966 | 11538.47 | 3.77% | 0.00 |
| 2025-12-11 | 12.58 | 12.46 | 0.02 | 0.16% | 12.39 | 12.78 | 114135 | 14381.63 | 4.68% | 0.00 |
| 2025-12-10 | 12.59 | 12.44 | -0.18 | -1.43% | 12.42 | 12.68 | 60272 | 7520.78 | 2.47% | 0.00 |
| 2025-12-09 | 12.56 | 12.62 | -0.01 | -0.08% | 12.40 | 12.74 | 79465 | 10021.24 | 3.26% | 0.00 |
| 2025-12-08 | 12.80 | 12.63 | -0.26 | -2.02% | 12.58 | 12.91 | 88048 | 11187.73 | 3.64% | 0.00 |
| 2025-12-05 | 12.60 | 12.89 | 0.36 | 2.87% | 12.45 | 12.92 | 105425 | 13455.33 | 4.36% | 0.00 |
| 2025-12-04 | 12.50 | 12.53 | -0.01 | -0.08% | 12.42 | 12.80 | 123286 | 15551.65 | 5.09% | 0.00 |
| 2025-12-03 | 12.89 | 12.54 | -0.34 | -2.64% | 12.43 | 12.89 | 92915 | 11713.64 | 3.84% | 0.00 |
| 2025-12-02 | 13.02 | 12.88 | -0.30 | -2.28% | 12.77 | 13.12 | 132120 | 17007.93 | 5.46% | 0.00 |
| 2025-12-01 | 13.53 | 13.18 | -0.23 | -1.72% | 13.04 | 13.58 | 133737 | 17737.49 | 5.53% | 0.00 |
| 2025-11-28 | 13.69 | 13.41 | -0.41 | -2.97% | 13.23 | 13.78 | 188048 | 25178.78 | 7.77% | 0.00 |
| 2025-11-27 | 13.31 | 13.82 | 0.47 | 3.52% | 13.15 | 14.14 | 316077 | 43640.73 | 13.06% | 2.00 |
| 2025-11-26 | 12.09 | 13.35 | 1.30 | 10.79% | 11.99 | 13.78 | 352785 | 46195.13 | 14.58% | 0.00 |
| 2025-11-25 | 11.88 | 12.05 | 0.22 | 1.86% | 11.84 | 12.23 | 58795 | 7108.80 | 2.43% | 0.00 |
| 2025-11-24 | 11.72 | 11.83 | 0.21 | 1.81% | 11.66 | 11.93 | 62123 | 7334.71 | 2.57% | 0.00 |
| 2025-11-21 | 12.07 | 11.62 | -0.62 | -5.07% | 11.49 | 12.24 | 113121 | 13323.88 | 4.67% | 0.00 |
| 2025-11-20 | 12.41 | 12.24 | -0.21 | -1.69% | 12.17 | 12.56 | 64820 | 7968.21 | 2.68% | 0.00 |
| 2025-11-19 | 12.61 | 12.45 | -0.28 | -2.20% | 12.37 | 12.73 | 88936 | 11091.35 | 3.67% | 0.00 |
| 2025-11-18 | 12.85 | 12.73 | -0.17 | -1.32% | 12.64 | 12.89 | 100990 | 12869.56 | 4.17% | 0.00 |
| 2025-11-17 | 13.11 | 12.90 | -0.28 | -2.12% | 12.79 | 13.17 | 154405 | 19991.79 | 6.38% | 0.00 |
| 2025-11-14 | 13.57 | 13.18 | -0.51 | -3.73% | 13.15 | 13.59 | 196797 | 26194.41 | 8.13% | 0.00 |
| 2025-11-13 | 13.77 | 13.69 | -0.40 | -2.84% | 13.39 | 14.13 | 298716 | 40931.92 | 12.34% | 0.00 |
| 2025-11-12 | 13.10 | 14.09 | 0.96 | 7.31% | 13.01 | 15.15 | 353713 | 50803.05 | 14.61% | 0.00 |
| 2025-11-11 | 12.77 | 13.13 | 0.39 | 3.06% | 12.73 | 13.18 | 128553 | 16726.62 | 5.31% | 4.00 |
| 2025-11-10 | 12.93 | 12.74 | -0.11 | -0.86% | 12.56 | 13.08 | 122278 | 15537.90 | 5.05% | 0.00 |
| 2025-11-07 | 12.61 | 12.85 | 0.15 | 1.18% | 12.58 | 13.10 | 152018 | 19560.61 | 6.28% | 0.00 |
| 2025-11-06 | 12.67 | 12.70 | -0.09 | -0.70% | 12.56 | 12.83 | 122363 | 15500.66 | 5.06% | 0.00 |
| 2025-11-05 | 12.27 | 12.79 | 0.50 | 4.07% | 12.12 | 12.96 | 216025 | 27439.76 | 8.93% | 0.00 |
| 2025-11-04 | 12.25 | 12.29 | -0.02 | -0.16% | 12.20 | 12.48 | 91397 | 11255.23 | 3.78% | 0.00 |
| 2025-11-03 | 12.10 | 12.31 | 0.28 | 2.33% | 12.04 | 12.41 | 135634 | 16671.32 | 5.60% | 0.00 |
| 2025-10-31 | 11.98 | 12.03 | 0.11 | 0.92% | 11.97 | 12.20 | 87492 | 10580.56 | 3.61% | 0.00 |
| 2025-10-30 | 12.26 | 11.92 | -0.34 | -2.77% | 11.85 | 12.26 | 91843 | 11041.10 | 3.79% | 0.00 |
| 2025-10-29 | 12.36 | 12.26 | -0.21 | -1.68% | 12.17 | 12.50 | 110587 | 13569.17 | 4.57% | 0.00 |
| 2025-10-28 | 12.44 | 12.47 | 0.15 | 1.22% | 12.21 | 12.81 | 181357 | 22641.37 | 7.49% | 0.00 |
| 2025-10-27 | 11.93 | 12.32 | 0.45 | 3.79% | 11.87 | 12.44 | 241627 | 29491.62 | 9.98% | 2.00 |
| 2025-10-24 | 11.98 | 11.87 | -0.09 | -0.75% | 11.48 | 12.08 | 256798 | 30211.70 | 10.61% | 0.00 |
| 2025-10-23 | 12.34 | 11.96 | 1.03 | 9.42% | 11.61 | 13.11 | 403885 | 49605.48 | 16.69% | 0.00 |
| 2025-10-22 | 10.93 | 10.93 | -0.03 | -0.27% | 10.83 | 11.08 | 41949 | 4596.19 | 1.73% | 0.00 |
| 2025-10-21 | 10.64 | 10.96 | 0.31 | 2.91% | 10.55 | 10.96 | 50234 | 5442.43 | 2.08% | 0.00 |
| 2025-10-20 | 10.56 | 10.65 | 0.22 | 2.11% | 10.49 | 10.68 | 52251 | 5532.41 | 2.16% | 0.00 |
| 2025-10-17 | 10.75 | 10.43 | -0.37 | -3.43% | 10.40 | 10.84 | 61700 | 6532.85 | 2.55% | 0.00 |
| 2025-10-16 | 11.08 | 10.80 | -0.15 | -1.37% | 10.77 | 11.10 | 50438 | 5481.75 | 2.08% | 0.00 |
| 2025-10-15 | 10.79 | 10.95 | 0.21 | 1.96% | 10.66 | 11.00 | 58145 | 6322.67 | 2.40% | 0.00 |
| 2025-10-14 | 10.84 | 10.74 | -0.03 | -0.28% | 10.66 | 11.15 | 73037 | 7924.50 | 3.02% | 0.00 |
| 2025-10-13 | 10.61 | 10.77 | -0.08 | -0.74% | 10.18 | 10.82 | 61072 | 6487.67 | 2.52% | 0.00 |
深证大盘股票行情在线 K线走势图
凯发电气(300407)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
