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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-26 | 9.78 | 9.89 | 0.12 | 1.23% | 9.77 | 9.98 | 24325 | 2404.77 | 1.00% | 0.00 |
| 2025-05-23 | 9.88 | 9.77 | -0.10 | -1.01% | 9.77 | 10.05 | 39514 | 3910.08 | 1.62% | 0.00 |
| 2025-05-22 | 10.00 | 9.87 | -0.15 | -1.50% | 9.86 | 10.18 | 45090 | 4503.08 | 1.85% | 0.00 |
| 2025-05-21 | 10.29 | 10.02 | -0.21 | -2.05% | 9.99 | 10.35 | 62400 | 6308.94 | 2.55% | 0.00 |
| 2025-05-20 | 10.10 | 10.23 | 0.13 | 1.29% | 10.03 | 10.23 | 30450 | 3095.64 | 1.25% | 0.00 |
| 2025-05-19 | 10.09 | 10.10 | 0.12 | 1.20% | 9.91 | 10.15 | 32613 | 3275.64 | 1.34% | 0.00 |
| 2025-05-16 | 10.07 | 9.98 | -0.07 | -0.70% | 9.98 | 10.21 | 33459 | 3381.22 | 1.37% | 0.00 |
| 2025-05-15 | 10.09 | 10.05 | -0.06 | -0.59% | 9.92 | 10.13 | 29985 | 3005.46 | 1.23% | 0.00 |
| 2025-05-14 | 10.20 | 10.11 | -0.11 | -1.08% | 10.04 | 10.28 | 33763 | 3414.47 | 1.38% | 0.00 |
| 2025-05-13 | 10.46 | 10.22 | -0.18 | -1.73% | 10.20 | 10.50 | 40145 | 4142.03 | 1.64% | 0.00 |
| 2025-05-12 | 10.18 | 10.40 | 0.25 | 2.46% | 10.15 | 10.52 | 53762 | 5550.02 | 2.20% | 0.00 |
| 2025-05-09 | 10.37 | 10.15 | -0.25 | -2.40% | 10.10 | 10.39 | 48709 | 4975.09 | 1.99% | 0.00 |
| 2025-05-08 | 10.02 | 10.40 | 0.36 | 3.59% | 10.02 | 10.60 | 75924 | 7836.46 | 3.11% | 9.00 |
| 2025-05-07 | 10.17 | 10.04 | -0.01 | -0.10% | 9.98 | 10.28 | 55062 | 5577.44 | 2.25% | 0.00 |
| 2025-05-06 | 10.04 | 10.05 | 0.02 | 0.20% | 9.97 | 10.17 | 68955 | 6931.47 | 2.82% | 0.00 |
| 2025-04-30 | 9.78 | 10.03 | 0.25 | 2.56% | 9.75 | 10.30 | 79337 | 7973.37 | 3.25% | 0.00 |
| 2025-04-29 | 9.50 | 9.78 | 0.15 | 1.56% | 9.50 | 9.82 | 30088 | 2934.93 | 1.23% | 0.00 |
| 2025-04-28 | 9.75 | 9.63 | -0.20 | -2.03% | 9.51 | 9.87 | 33455 | 3212.81 | 1.37% | 0.00 |
| 2025-04-25 | 9.77 | 9.83 | 0.06 | 0.61% | 9.75 | 9.91 | 29599 | 2911.08 | 1.21% | 0.00 |
| 2025-04-24 | 9.86 | 9.77 | -0.08 | -0.81% | 9.67 | 9.93 | 37417 | 3667.58 | 1.53% | 0.00 |
| 2025-04-23 | 9.96 | 9.85 | -0.08 | -0.81% | 9.79 | 10.09 | 51105 | 5060.77 | 2.09% | 0.00 |
| 2025-04-22 | 10.01 | 9.93 | -0.26 | -2.55% | 9.81 | 10.09 | 52734 | 5227.66 | 2.16% | 0.00 |
| 2025-04-21 | 10.05 | 10.19 | 0.12 | 1.19% | 9.94 | 10.29 | 44614 | 4536.26 | 1.83% | 0.00 |
| 2025-04-18 | 10.19 | 10.07 | -0.17 | -1.66% | 9.97 | 10.30 | 54106 | 5460.64 | 2.22% | 0.00 |
| 2025-04-17 | 10.00 | 10.24 | 0.34 | 3.43% | 9.78 | 10.70 | 102886 | 10620.12 | 4.21% | 0.00 |
| 2025-04-16 | 10.00 | 9.90 | -0.21 | -2.08% | 9.00 | 10.09 | 38252 | 3776.42 | 1.57% | 0.00 |
| 2025-04-15 | 10.05 | 10.11 | 0.06 | 0.60% | 9.92 | 10.14 | 34283 | 3435.20 | 1.40% | 0.00 |
| 2025-04-14 | 9.87 | 10.05 | 0.33 | 3.40% | 9.77 | 10.24 | 64965 | 6553.07 | 2.66% | 0.00 |
| 2025-04-11 | 9.75 | 9.72 | 0.01 | 0.10% | 9.60 | 9.88 | 45079 | 4410.76 | 1.85% | 0.00 |
| 2025-04-10 | 9.65 | 9.71 | 0.24 | 2.53% | 9.60 | 10.05 | 69335 | 6815.34 | 2.84% | 0.00 |
| 2025-04-09 | 8.89 | 9.47 | 0.35 | 3.84% | 8.05 | 9.53 | 84351 | 7582.86 | 3.45% | 0.00 |
| 2025-04-08 | 9.06 | 9.12 | 0.18 | 2.01% | 8.83 | 9.66 | 90301 | 8274.55 | 3.70% | 0.00 |
深证大盘股票行情在线 K线走势图
