凯发电气（300407）历史行情

以下为凯发电气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.890	10.730	11.020	10.260	-0.160	-1.469%	766.03万	0.81亿	2.995%
2026-10-08	10.670	10.890	10.930	10.520	0.310	2.930%	5.73万	0.00亿	0.000%
2026-10-07	10.610	10.580	10.790	10.550	0.030	0.284%	237.44万	0.25亿	0.928%
2026-10-06	10.610	10.580	10.790	10.550	0.030	0.284%	237.44万	0.25亿	0.928%
2026-10-05	10.610	10.580	10.790	10.550	0.030	0.284%	237.44万	0.25亿	0.928%
2026-10-02	10.610	10.580	10.790	10.550	0.030	0.284%	237.44万	0.25亿	0.928%
2026-10-01	10.610	10.580	10.790	10.550	0.030	0.284%	237.44万	0.25亿	0.928%
2026-09-30	10.610	10.580	10.790	10.550	0.030	0.284%	2.37万	0.00亿	0.000%
2026-09-29	10.380	10.550	10.610	10.300	0.150	1.442%	3.64万	0.00亿	0.000%
2026-09-28	10.580	10.400	10.670	10.330	-0.180	-1.701%	4.45万	0.00亿	0.000%
2026-09-27	10.570	10.580	10.740	10.400	0.000	0.000%	507.76万	0.54亿	1.985%
2026-09-24	10.570	10.580	10.740	10.400	0.000	0.000%	5.08万	0.00亿	0.000%
2026-09-23	10.800	10.580	10.840	10.580	-0.220	-2.037%	4.86万	0.00亿	0.000%
2026-09-22	11.100	10.800	11.240	10.760	-0.280	-2.527%	6.59万	0.00亿	0.000%
2026-09-21	10.620	11.080	11.450	10.530	0.510	4.825%	9.69万	0.00亿	0.000%
2026-09-18	10.600	10.570	10.700	10.480	0.060	0.571%	3.50万	0.00亿	0.000%
2026-09-17	10.550	10.510	10.600	10.380	-0.040	-0.379%	3.49万	0.00亿	0.000%
2026-09-16	10.400	10.550	10.700	10.370	0.110	1.054%	3.94万	0.00亿	0.000%
2026-09-15	10.540	10.440	10.570	10.330	-0.070	-0.666%	5.65万	0.00亿	0.000%
2026-09-14	10.690	10.510	10.690	10.410	-0.160	-1.500%	7.08万	0.00亿	0.000%
2026-09-11	11.200	10.670	11.200	10.600	-0.500	-4.476%	7.07万	0.00亿	0.000%
2026-09-10	11.540	11.170	11.540	11.150	-0.360	-3.122%	5.57万	0.00亿	0.000%
2026-09-09	11.480	11.530	11.590	11.440	-0.010	-0.087%	2.73万	0.00亿	0.000%
2026-09-08	11.640	11.540	11.720	11.400	-0.060	-0.517%	4.43万	0.00亿	0.000%
2026-09-07	11.730	11.600	11.800	11.530	-0.130	-1.108%	4.96万	0.00亿	0.000%
2026-09-04	11.850	11.730	11.930	11.650	-0.020	-0.170%	3.71万	0.00亿	0.000%
2026-09-03	11.830	11.750	12.040	11.740	-0.100	-0.844%	5.28万	0.00亿	0.000%
2026-09-02	11.780	11.850	11.910	11.600	0.070	0.594%	4.12万	0.00亿	0.000%
2026-09-01	11.850	11.780	12.020	11.720	-0.010	-0.085%	4.33万	0.00亿	0.000%
2026-08-31	11.820	11.790	11.940	11.680	-0.160	-1.339%	4.79万	0.00亿	0.000%
2026-08-28	11.910	11.950	12.100	11.760	0.070	0.589%	6.88万	0.00亿	0.000%
2026-08-27	11.900	11.880	12.210	11.700	-0.030	-0.252%	8.74万	0.00亿	0.000%
2026-08-26	11.850	11.910	12.140	11.200	-0.090	-0.750%	15.78万	0.00亿	0.000%
2026-08-25	11.860	12.000	12.100	11.620	0.180	1.523%	5.20万	0.00亿	0.000%
2026-08-24	12.260	11.820	12.260	11.570	-0.440	-3.589%	9.11万	0.00亿	0.000%
2026-08-21	11.580	12.260	12.490	11.430	0.680	5.872%	13.37万	0.00亿	0.000%
2026-08-20	11.540	11.580	11.700	11.260	0.180	1.579%	7.86万	0.00亿	0.000%
2026-08-19	11.580	11.400	11.770	11.320	-0.410	-3.472%	8.36万	0.00亿	0.000%
2026-08-18	12.150	11.810	12.150	11.800	-0.420	-3.434%	9.48万	0.00亿	0.000%
2026-08-17	12.550	12.230	12.610	12.120	-0.380	-3.013%	9.48万	0.00亿	0.000%
2026-08-14	12.730	12.610	12.840	12.570	-0.080	-0.630%	8.56万	0.00亿	0.000%
2026-08-13	12.700	12.690	12.980	12.550	0.000	0.000%	9.64万	0.00亿	0.000%
2026-08-12	12.480	12.690	12.870	12.370	0.120	0.955%	7.75万	0.00亿	0.000%
2026-08-11	12.780	12.570	13.290	12.560	-0.210	-1.643%	13.74万	0.00亿	0.000%
2026-08-10	12.530	12.780	12.900	12.340	0.270	2.158%	13.07万	0.00亿	0.000%
2026-08-07	12.790	12.510	12.950	12.270	-0.280	-2.189%	13.00万	0.00亿	0.000%
2026-08-06	12.750	12.790	12.980	12.600	0.070	0.550%	13.04万	0.00亿	0.000%
2026-08-05	12.480	12.720	12.750	12.310	0.200	1.597%	16.58万	0.00亿	0.000%
2026-08-04	12.160	12.520	12.840	11.720	0.250	2.037%	26.33万	0.00亿	0.000%
2026-08-03	11.100	12.270	13.090	10.910	0.880	7.726%	42.60万	0.00亿	0.000%
2026-07-31	12.900	11.390	13.290	11.080	-1.510	-11.705%	45.93万	0.00亿	0.000%
2026-07-30	13.690	12.900	13.690	12.550	0.140	1.097%	36.54万	0.00亿	0.000%
2026-07-29	12.260	12.760	12.890	12.100	0.530	4.334%	21.00万	0.00亿	0.000%
2026-07-28	12.250	12.230	12.800	11.800	-0.050	-0.407%	22.33万	0.00亿	0.000%
2026-07-27	10.900	12.280	12.720	10.660	1.410	12.971%	35.19万	0.00亿	0.000%
2026-07-24	10.190	10.870	10.960	9.970	0.340	3.229%	24.75万	0.00亿	0.000%
2026-07-23	9.220	10.530	10.600	9.110	1.370	14.956%	22.79万	0.00亿	0.000%
2026-07-22	9.360	9.160	9.600	9.140	-0.280	-2.966%	5.03万	0.00亿	0.000%
2026-07-21	9.560	9.440	9.680	9.200	-0.150	-1.564%	10.31万	0.00亿	0.000%
2026-07-20	9.490	9.590	10.090	9.250	0.100	1.054%	12.12万	0.00亿	0.000%
2026-07-17	9.500	9.490	9.750	9.250	-0.140	-1.454%	8.09万	0.00亿	0.000%
2026-07-16	9.690	9.630	9.720	9.380	-0.070	-0.722%	7.42万	0.00亿	0.000%
2026-07-15	9.820	9.700	10.000	9.560	-0.210	-2.119%	5.74万	0.00亿	0.000%
2026-07-14	9.800	9.910	9.920	9.640	0.120	1.226%	3.63万	0.00亿	0.000%
2026-07-13	10.400	9.790	10.490	9.780	-0.620	-5.956%	4.17万	0.00亿	0.000%
2026-07-10	10.190	10.410	10.590	9.940	0.320	3.171%	5.98万	0.00亿	0.000%
2026-07-09	10.030	10.090	10.090	9.750	0.080	0.799%	4.67万	0.00亿	0.000%
2026-07-08	10.170	10.010	10.400	9.900	-0.131	-1.292%	5.20万	0.00亿	0.000%
2026-07-07	10.461	10.141	10.521	10.101	-0.330	-3.152%	3.76万	0.00亿	0.000%
2026-07-06	10.701	10.471	10.971	10.431	-0.310	-2.875%	5.04万	0.00亿	0.000%
2026-07-03	10.531	10.781	10.971	10.471	0.250	2.374%	6.48万	0.00亿	0.000%
2026-07-02	10.631	10.531	10.821	10.471	-0.100	-0.941%	4.86万	0.00亿	0.000%
2026-07-01	10.741	10.631	10.851	10.521	-0.090	-0.839%	5.31万	0.00亿	0.000%
2026-06-30	10.771	10.721	10.851	10.441	0.140	1.323%	4.93万	0.00亿	0.000%
2026-06-29	10.921	10.581	10.921	10.441	-0.370	-3.379%	7.81万	0.00亿	0.000%
2026-06-26	11.421	10.951	11.521	10.901	-0.550	-4.782%	6.50万	0.00亿	0.000%
2026-06-25	11.461	11.501	11.711	11.231	0.030	0.262%	5.41万	0.00亿	0.000%
2026-06-24	11.671	11.471	11.761	11.351	-0.200	-1.714%	4.57万	0.00亿	0.000%
2026-06-23	11.741	11.671	11.851	11.541	-0.140	-1.185%	4.17万	0.00亿	0.000%
2026-06-22	11.371	11.811	11.841	11.051	0.340	2.964%	8.32万	0.00亿	0.000%
2026-06-18	11.531	11.471	11.951	11.321	-0.060	-0.520%	5.67万	0.00亿	0.000%
2026-06-17	11.731	11.531	11.771	11.381	-0.290	-2.453%	4.49万	0.00亿	0.000%
2026-06-16	12.001	11.821	12.051	11.731	-0.180	-1.500%	4.57万	0.00亿	0.000%
2026-06-15	11.641	12.001	12.151	11.631	0.370	3.181%	6.30万	0.00亿	0.000%
2026-06-12	11.421	11.631	11.821	11.291	0.250	2.197%	5.76万	0.00亿	0.000%
2026-06-11	11.311	11.381	11.601	11.151	-0.130	-1.129%	4.88万	0.00亿	0.000%
2026-06-10	11.571	11.511	11.631	11.041	-0.140	-1.202%	6.93万	0.00亿	0.000%
2026-06-09	11.971	11.651	12.151	11.531	-0.220	-1.853%	5.81万	0.00亿	0.000%
2026-06-08	11.741	11.871	12.461	11.651	-0.210	-1.738%	8.13万	0.00亿	0.000%
2026-06-05	11.701	12.081	12.381	11.531	0.370	3.159%	7.64万	0.00亿	0.000%
2026-06-04	11.961	11.711	12.021	11.411	-0.260	-2.172%	6.51万	0.00亿	0.000%
2026-06-03	12.181	11.971	12.271	11.821	-0.220	-1.805%	4.78万	0.00亿	0.000%
2026-06-02	12.331	12.191	12.451	11.881	-0.190	-1.535%	6.69万	0.00亿	0.000%
2026-06-01	12.301	12.381	12.651	12.101	0.070	0.569%	6.34万	0.00亿	0.000%
2026-05-29	12.911	12.311	13.031	12.151	-0.630	-4.868%	9.86万	0.00亿	0.000%
2026-05-28	13.041	12.941	13.291	12.661	-0.090	-0.691%	6.47万	0.00亿	0.000%
2026-05-27	13.301	13.031	13.441	12.921	-0.390	-2.906%	6.56万	0.00亿	0.000%
2026-05-26	13.551	13.421	13.941	13.171	-0.130	-0.959%	9.16万	0.00亿	0.000%
2026-05-25	13.221	13.551	13.701	13.141	0.330	2.496%	10.72万	0.00亿	0.000%
2026-05-22	12.611	13.221	13.371	12.261	0.840	6.785%	10.39万	0.00亿	0.000%
2026-05-21	13.071	12.381	13.371	12.351	-0.690	-5.279%	8.55万	0.00亿	0.000%
2026-05-20	13.221	13.071	13.371	12.931	-0.310	-2.317%	5.20万	0.00亿	0.000%
2026-05-19	13.341	13.381	13.381	13.091	0.080	0.601%	5.23万	0.00亿	0.000%
2026-05-18	13.091	13.301	13.381	12.931	0.130	0.987%	5.37万	0.00亿	0.000%
2026-05-15	13.411	13.171	13.471	13.051	-0.180	-1.348%	5.97万	0.00亿	0.000%
2026-05-14	13.621	13.351	13.691	13.331	-0.270	-1.982%	6.22万	0.00亿	0.000%
2026-05-13	13.511	13.621	13.721	13.431	0.020	0.147%	7.28万	0.00亿	0.000%
2026-05-12	13.621	13.601	13.811	13.531	-0.060	-0.439%	8.20万	0.00亿	0.000%
2026-05-11	13.521	13.661	13.791	13.461	0.120	0.886%	7.93万	0.00亿	0.000%
2026-05-08	13.341	13.541	13.681	13.031	0.160	1.196%	11.96万	0.00亿	0.000%
2026-05-07	13.421	13.381	13.471	13.161	0.030	0.225%	8.27万	0.00亿	0.000%
2026-05-06	13.161	13.351	13.421	12.951	0.250	1.908%	8.75万	0.00亿	0.000%
2026-04-30	13.061	13.101	13.301	12.791	0.070	0.537%	7.54万	0.00亿	0.000%
2026-04-29	12.781	13.031	13.101	12.701	0.220	1.717%	5.11万	0.00亿	0.000%
2026-04-28	12.981	12.811	13.101	12.651	-0.240	-1.839%	5.94万	0.00亿	0.000%
2026-04-27	12.651	13.051	13.191	12.431	0.300	2.353%	8.77万	0.00亿	0.000%
2026-04-24	12.871	12.751	12.941	12.531	-0.240	-1.847%	6.81万	0.00亿	0.000%
2026-04-23	13.521	12.991	13.541	12.851	-0.360	-2.696%	7.91万	0.00亿	0.000%
2026-04-22	13.431	13.351	13.431	13.101	-0.010	-0.075%	5.59万	0.00亿	0.000%
2026-04-21	13.591	13.361	13.591	13.131	-0.200	-1.475%	8.46万	0.00亿	0.000%
2026-04-20	13.491	13.561	13.801	13.381	0.030	0.222%	10.23万	0.00亿	0.000%
2026-04-17	13.081	13.531	13.721	12.971	0.370	2.811%	10.47万	0.00亿	0.000%
2026-04-16	13.021	13.161	13.201	12.841	0.130	0.998%	6.37万	0.00亿	0.000%
2026-04-15	12.861	13.031	13.421	12.741	0.110	0.851%	9.41万	0.00亿	0.000%
2026-04-14	12.541	12.921	12.931	12.201	0.400	3.195%	10.36万	0.00亿	0.000%
2026-04-13	12.691	12.521	12.691	12.161	0.000	0.000%	14.76万	0.00亿	0.000%
2026-04-10	12.651	12.701	13.021	12.651	0.000	0.000%	5.08万	0.00亿	0.000%
2026-04-09	12.781	12.581	12.781	12.521	0.000	0.000%	4.65万	0.00亿	0.000%
2026-04-08	12.531	12.801	12.861	12.501	0.000	0.000%	6.13万	0.00亿	0.000%
2026-04-07	12.251	12.211	12.401	12.121	0.000	0.000%	6.27万	0.00亿	0.000%
2026-04-03	13.121	12.191	13.121	12.171	0.000	0.000%	8.30万	0.00亿	0.000%
2026-04-02	12.841	12.861	13.421	12.751	0.000	0.000%	8.32万	0.00亿	0.000%
2026-04-01	12.981	12.901	13.151	12.661	0.000	0.000%	9.58万	0.00亿	0.000%