致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

凯发电气 300407 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 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
2024-05-10 8.17 8.41 0.15 1.82% 8.06 8.53 219544 18267.62 8.99%
2024-05-09 8.36 8.26 0.02 0.24% 8.12 8.40 187454 15418.77 7.67%
2024-05-08 8.47 8.24 -0.62 -7.00% 8.23 8.60 279203 23427.13 11.43%
2024-05-07 9.81 8.86 -0.48 -5.14% 8.75 9.81 487641 44767.37 19.96%
2024-05-06 8.75 9.34 1.56 20.05% 8.75 9.34 200303 18566.51 8.20%
2024-04-30 7.63 7.78 0.33 4.43% 7.56 8.10 183949 14373.73 7.53%
2024-04-29 7.27 7.45 0.18 2.48% 7.25 7.48 69424 5142.90 2.84%
2024-04-26 7.17 7.27 0.09 1.25% 7.15 7.32 60134 4371.23 2.46%
2024-04-25 7.24 7.18 -0.08 -1.10% 7.13 7.27 66629 4795.55 2.73%
2024-04-24 7.20 7.26 0.14 1.97% 7.05 7.36 100877 7240.26 4.13%
2024-04-23 6.74 7.12 0.35 5.17% 6.74 7.15 69017 4837.95 3.06%
2024-04-22 6.75 6.77 0.01 0.15% 6.56 6.88 43343 2917.24 1.92%
2024-04-19 6.67 6.76 0.11 1.65% 6.67 6.95 60851 4146.73 2.69%
2024-04-18 6.72 6.65 -0.10 -1.48% 6.62 6.80 43739 2926.60 1.94%
2024-04-17 6.35 6.75 0.60 9.76% 6.30 6.75 77776 5144.93 3.44%
2024-04-16 6.71 6.15 -0.62 -9.16% 6.13 6.72 85382 5391.48 3.78%
2024-04-15 6.98 6.77 -0.29 -4.11% 6.60 7.18 89704 6127.39 3.97%
2024-04-12 7.10 7.06 -0.05 -0.70% 7.05 7.23 42236 3009.31 1.87%
2024-04-11 6.92 7.11 0.14 2.01% 6.87 7.17 53666 3802.34 2.38%
2024-04-10 7.14 6.97 -0.20 -2.79% 6.87 7.19 59235 4144.00 2.62%
2024-04-09 7.04 7.17 0.12 1.70% 7.04 7.20 41522 2963.55 1.84%
2024-04-08 7.39 7.05 -0.35 -4.73% 7.00 7.39 82687 5914.55 3.66%
2024-04-03 7.53 7.40 -0.19 -2.50% 7.33 7.57 61913 4587.98 2.74%
2024-04-02 7.51 7.59 0.05 0.66% 7.35 7.64 106536 8003.55 4.72%
2024-04-01 7.30 7.54 0.25 3.43% 7.30 7.54 98145 7285.73 4.35%
2024-03-29 7.23 7.29 0.05 0.69% 7.08 7.41 103900 7526.74 4.60%
2024-03-28 7.01 7.24 0.23 3.28% 7.01 7.35 65834 4747.88 2.92%
2024-03-27 7.28 7.01 -0.32 -4.37% 7.01 7.33 57144 4081.65 2.53%
2024-03-26 7.15 7.33 0.14 1.95% 7.14 7.36 67873 4920.39 3.01%
2024-03-25 7.47 7.19 -0.30 -4.01% 7.14 7.47 83184 6087.76 3.68%
2024-03-22 7.68 7.49 -0.26 -3.35% 7.39 7.68 105276 7900.72 4.66%
2024-03-21 7.86 7.75 -0.11 -1.40% 7.58 7.87 127655 9821.96 5.65%
2024-03-20 7.59 7.86 0.25 3.29% 7.52 7.90 160159 12428.37 7.09%
2024-03-19 7.46 7.61 0.09 1.20% 7.38 7.88 166114 12604.55 7.36%
2024-03-18 7.29 7.52 0.28 3.87% 7.22 7.65 162666 12107.27 7.20%
2024-03-15 7.19 7.24 -0.06 -0.82% 7.05 7.24 128100 9137.02 5.67%
2024-03-14 7.02 7.30 0.28 3.99% 6.97 7.41 155084 11082.97 6.87%
2024-03-13 6.99 7.02 -0.01 -0.14% 6.90 7.07 83243 5811.57 3.69%
2024-03-12 7.02 7.03 -0.03 -0.42% 6.88 7.08 100318 7016.05 4.44%
2024-03-11 6.79 7.06 0.23 3.37% 6.72 7.12 117808 8196.40 5.22%
2024-03-08 6.81 6.83 -0.10 -1.44% 6.69 6.97 106015 7184.20 4.69%
2024-03-07 6.70 6.93 0.27 4.05% 6.69 7.24 134916 9420.44 5.97%
2024-03-06 6.41 6.66 0.24 3.74% 6.36 6.78 64902 4281.56 2.87%
2024-03-05 6.57 6.42 -0.18 -2.73% 6.39 6.58 44693 2890.34 1.98%
2024-03-04 6.69 6.60 -0.04 -0.60% 6.42 6.72 58111 3819.89 2.57%
2024-03-01 6.45 6.64 0.17 2.63% 6.39 6.65 73843 4818.99 3.27%
2024-02-29 6.20 6.47 0.20 3.19% 6.18 6.50 108077 6876.42 4.79%
2024-02-28 7.12 6.27 -0.75 -10.68% 6.25 7.14 147752 9889.31 6.54%
2024-02-27 6.68 7.02 0.29 4.31% 6.60 7.02 62295 4269.68 2.76%
2024-02-26 6.65 6.73 0.15 2.28% 6.58 6.95 98606 6657.11 4.37%
2024-02-23 6.31 6.58 0.32 5.11% 6.26 6.62 85604 5518.34 3.79%
2024-02-22 6.14 6.26 0.17 2.79% 6.06 6.26 60588 3748.98 2.68%
2024-02-21 5.97 6.09 0.13 2.18% 5.89 6.38 100689 6245.90 4.46%
2024-02-20 5.80 5.96 0.12 2.05% 5.67 6.00 67776 3978.66 3.00%
2024-02-19 5.68 5.84 0.24 4.29% 5.61 6.02 122320 7127.19 5.42%
2024-02-08 5.05 5.60 0.58 11.55% 4.92 5.64 136768 7211.47 6.06%
2024-02-07 5.30 5.02 -0.18 -3.46% 4.85 5.38 126104 6364.27 5.58%
2024-02-06 5.20 5.20 -0.13 -2.44% 4.69 5.43 158791 7970.59 7.03%
2024-02-05 6.20 5.33 -0.86 -13.89% 5.16 6.28 126713 6941.78 5.61%