凯发电气(300407)股票信息
| 股票代码 | 300407 |
| 股票名称 | 凯发电气 |
| 最新价/元 | 12.38 |
| 涨跌额/元 | 2.06 |
| 涨跌幅/% | 19.96 |
| 买入/元 | 12.38 |
| 卖出/元 | 0.00 |
| 昨收/元 | 10.32 |
| 今开/元 | 11.80 |
| 最高/元 | 12.38 |
| 最低/元 | 10.96 |
| 成交量/手 | 392227.54 |
| 成交额/万 | 46597.09 |
| 股净值/元 | 39.94 |
| 市净率 | 2.25 |
| 总市值/万 | 393932.21 |
| 流通值/万 | 302393.97 |
| 换手率/% | 16.06 |
| 入市日期 | 2014-12-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
凯发电气(300407)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 11.80 | 12.38 | 2.06 | 19.96 | 392227.54 | 46597.09 | 16.06 |
| 2024-09-30 | 9.20 | 10.32 | 1.31 | 14.54 | 266919.54 | 25979.35 | 10.93 |
| 2024-09-27 | 8.63 | 9.01 | 0.41 | 4.77 | 189472.71 | 16663.32 | 7.76 |
| 2024-09-26 | 8.11 | 8.60 | 0.43 | 5.26 | 162008.05 | 13752.38 | 6.63 |
| 2024-09-25 | 8.25 | 8.17 | -0.08 | -0.97 | 121168.07 | 10048.17 | 4.96 |
| 2024-09-24 | 8.08 | 8.25 | 0.17 | 2.10 | 86876.11 | 7090.34 | 3.56 |
| 2024-09-23 | 8.09 | 8.08 | -0.05 | -0.62 | 47648.00 | 3860.20 | 1.95 |
| 2024-09-20 | 8.21 | 8.13 | -0.07 | -0.85 | 66040.54 | 5363.37 | 2.70 |
| 2024-09-19 | 8.33 | 8.20 | -0.06 | -0.73 | 94478.00 | 7729.33 | 3.87 |
| 2024-09-18 | 7.83 | 8.26 | 0.41 | 5.22 | 136364.07 | 11155.96 | 5.58 |
| 2024-09-13 | 8.00 | 7.85 | -0.18 | -2.24 | 42141.00 | 3331.69 | 1.73 |
| 2024-09-12 | 7.91 | 8.03 | 0.10 | 1.26 | 66779.95 | 5374.66 | 2.73 |
| 2024-09-11 | 7.77 | 7.93 | 0.10 | 1.28 | 46062.34 | 3614.46 | 1.89 |
| 2024-09-10 | 7.76 | 7.83 | 0.12 | 1.56 | 35385.79 | 2743.12 | 1.45 |
| 2024-09-09 | 7.73 | 7.71 | -0.04 | -0.52 | 36905.79 | 2831.33 | 1.51 |
| 2024-09-06 | 8.05 | 7.75 | -0.18 | -2.27 | 47728.00 | 3744.71 | 1.95 |
| 2024-09-05 | 7.88 | 7.93 | 0.05 | 0.64 | 48137.00 | 3797.44 | 1.97 |
| 2024-09-04 | 7.94 | 7.88 | -0.17 | -2.11 | 83413.45 | 6648.72 | 3.41 |
| 2024-09-03 | 7.41 | 8.05 | 0.59 | 7.91 | 147001.17 | 11688.53 | 6.02 |
| 2024-09-02 | 7.70 | 7.46 | -0.24 | -3.12 | 54012.00 | 4087.77 | 2.21 |
| 2024-08-30 | 7.65 | 7.70 | 0.07 | 0.92 | 50689.08 | 3923.24 | 2.08 |
| 2024-08-29 | 7.58 | 7.63 | 0.04 | 0.53 | 34656.00 | 2634.52 | 1.42 |
| 2024-08-28 | 7.42 | 7.59 | 0.17 | 2.29 | 38956.00 | 2959.09 | 1.59 |
| 2024-08-27 | 7.60 | 7.42 | -0.24 | -3.13 | 30385.38 | 2268.17 | 1.24 |
| 2024-08-26 | 7.52 | 7.66 | 0.10 | 1.32 | 35954.11 | 2716.38 | 1.47 |
| 2024-08-23 | 7.57 | 7.56 | -0.11 | -1.43 | 55237.91 | 4155.24 | 2.26 |
| 2024-08-22 | 8.19 | 7.67 | -0.24 | -3.03 | 80185.00 | 6332.11 | 3.28 |
| 2024-08-21 | 8.03 | 7.91 | -0.12 | -1.49 | 57104.54 | 4520.20 | 2.34 |
| 2024-08-20 | 8.30 | 8.03 | -0.31 | -3.72 | 108209.16 | 8858.83 | 4.43 |
| 2024-08-19 | 8.00 | 8.34 | 0.36 | 4.51 | 114407.65 | 9487.62 | 4.68 |
| 2024-08-16 | 8.08 | 7.98 | -0.11 | -1.36 | 39481.00 | 3155.27 | 1.62 |
| 2024-08-15 | 7.92 | 8.09 | 0.10 | 1.25 | 50248.10 | 4022.06 | 2.06 |
| 2024-08-14 | 7.89 | 7.99 | 0.11 | 1.40 | 46943.00 | 3758.50 | 1.92 |
| 2024-08-13 | 7.69 | 7.88 | 0.16 | 2.07 | 37852.10 | 2962.03 | 1.55 |
| 2024-08-12 | 7.92 | 7.72 | -0.13 | -1.66 | 35108.00 | 2724.47 | 1.44 |
| 2024-08-09 | 7.86 | 7.85 | 0.02 | 0.26 | 37191.50 | 2940.83 | 1.52 |
| 2024-08-08 | 8.10 | 7.83 | -0.28 | -3.45 | 68019.00 | 5335.36 | 2.78 |
| 2024-08-07 | 8.18 | 8.11 | 0.02 | 0.25 | 56813.38 | 4633.64 | 2.33 |
| 2024-08-06 | 8.04 | 8.09 | 0.08 | 1.00 | 63121.23 | 5059.18 | 2.58 |
| 2024-08-05 | 7.93 | 8.01 | -0.10 | -1.23 | 75953.00 | 6140.51 | 3.11 |
| 2024-08-02 | 8.38 | 8.11 | -0.41 | -4.81 | 119159.25 | 9827.74 | 4.88 |
| 2024-08-01 | 8.23 | 8.52 | 0.24 | 2.90 | 151248.25 | 12945.86 | 6.19 |
| 2024-07-31 | 8.10 | 8.28 | 0.12 | 1.47 | 103389.13 | 8508.88 | 4.23 |
| 2024-07-30 | 8.35 | 8.16 | -0.23 | -2.74 | 102823.00 | 8414.85 | 4.21 |
| 2024-07-29 | 8.26 | 8.39 | 0.04 | 0.48 | 115829.15 | 9602.56 | 4.74 |
| 2024-07-26 | 8.45 | 8.35 | -0.31 | -3.58 | 178362.13 | 14864.78 | 7.30 |
| 2024-07-25 | 8.00 | 8.66 | 0.64 | 7.98 | 259322.94 | 21930.71 | 10.62 |
| 2024-07-24 | 7.96 | 8.02 | -0.06 | -0.74 | 77565.27 | 6219.21 | 3.18 |
| 2024-07-23 | 8.15 | 8.08 | -0.15 | -1.82 | 114717.93 | 9314.64 | 4.70 |
| 2024-07-22 | 8.04 | 8.23 | 0.13 | 1.61 | 158266.68 | 12857.22 | 6.48 |
| 2024-07-19 | 7.38 | 8.10 | 0.63 | 8.43 | 152220.95 | 12057.42 | 6.23 |
| 2024-07-18 | 7.36 | 7.47 | 0.02 | 0.27 | 41853.00 | 3064.38 | 1.71 |
| 2024-07-17 | 7.73 | 7.45 | -0.24 | -3.12 | 56874.56 | 4323.94 | 2.33 |
| 2024-07-16 | 7.51 | 7.69 | 0.14 | 1.85 | 41933.00 | 3165.44 | 1.72 |
| 2024-07-15 | 7.66 | 7.55 | -0.15 | -1.95 | 30948.00 | 2349.46 | 1.27 |
| 2024-07-12 | 7.75 | 7.70 | -0.06 | -0.77 | 39004.00 | 3012.04 | 1.60 |
| 2024-07-11 | 7.52 | 7.76 | 0.36 | 4.87 | 59646.75 | 4562.89 | 2.44 |
| 2024-07-10 | 7.51 | 7.40 | -0.13 | -1.73 | 36882.00 | 2743.75 | 1.51 |
| 2024-07-09 | 7.31 | 7.53 | 0.18 | 2.45 | 50922.10 | 3756.08 | 2.08 |
| 2024-07-08 | 7.69 | 7.35 | -0.35 | -4.55 | 56201.00 | 4169.23 | 2.30 |
| 2024-07-05 | 7.61 | 7.70 | 0.08 | 1.05 | 51244.25 | 3917.74 | 2.10 |
| 2024-07-04 | 7.65 | 7.62 | -0.05 | -0.65 | 48512.00 | 3719.25 | 1.99 |
| 2024-07-03 | 7.80 | 7.67 | -0.19 | -2.42 | 53270.00 | 4097.51 | 2.18 |
| 2024-07-02 | 7.88 | 7.86 | -0.14 | -1.75 | 83260.51 | 6518.77 | 3.41 |
| 2024-07-01 | 7.55 | 8.00 | 0.40 | 5.26 | 118721.58 | 9302.30 | 4.86 |
| 2024-06-28 | 7.24 | 7.60 | 0.30 | 4.11 | 66686.85 | 5046.05 | 2.73 |
| 2024-06-27 | 7.35 | 7.30 | -0.05 | -0.68 | 29842.50 | 2190.15 | 1.22 |
| 2024-06-26 | 7.08 | 7.35 | 0.21 | 2.94 | 30282.50 | 2184.34 | 1.24 |
| 2024-06-25 | 7.08 | 7.14 | 0.09 | 1.28 | 37570.01 | 2691.92 | 1.54 |
| 2024-06-24 | 7.40 | 7.05 | -0.37 | -4.99 | 50622.04 | 3617.63 | 2.07 |
| 2024-06-21 | 7.38 | 7.42 | 0.00 | 0.00 | 30461.00 | 2259.30 | 1.25 |
| 2024-06-20 | 7.65 | 7.42 | -0.21 | -2.75 | 48613.25 | 3640.68 | 1.99 |
| 2024-06-19 | 7.70 | 7.63 | -0.08 | -1.04 | 39570.77 | 3034.26 | 1.62 |
| 2024-06-18 | 7.52 | 7.71 | 0.15 | 1.98 | 56476.14 | 4299.85 | 2.31 |
| 2024-06-17 | 7.82 | 7.56 | -0.10 | -1.31 | 77471.58 | 5920.89 | 3.17 |
| 2024-06-14 | 7.38 | 7.66 | 0.28 | 3.79 | 99148.14 | 7570.30 | 4.06 |
| 2024-06-13 | 7.31 | 7.38 | 0.03 | 0.41 | 36204.56 | 2666.24 | 1.48 |
| 2024-06-12 | 7.15 | 7.35 | 0.16 | 2.23 | 38890.56 | 2837.41 | 1.59 |
| 2024-06-11 | 7.16 | 7.19 | -0.01 | -0.14 | 37908.00 | 2686.89 | 1.55 |
| 2024-06-07 | 7.05 | 7.20 | 0.23 | 3.30 | 50357.00 | 3607.08 | 2.06 |
| 2024-06-06 | 7.30 | 6.97 | -0.30 | -4.13 | 68054.77 | 4800.59 | 2.79 |
| 2024-06-05 | 7.55 | 7.27 | -0.34 | -4.47 | 57814.25 | 4269.93 | 2.37 |
| 2024-06-04 | 7.56 | 7.61 | -0.02 | -0.26 | 58335.00 | 4356.84 | 2.39 |
| 2024-06-03 | 7.80 | 7.63 | -0.18 | -2.31 | 66510.25 | 5085.30 | 2.72 |
| 2024-05-31 | 7.72 | 7.81 | 0.03 | 0.39 | 65604.65 | 5085.47 | 2.69 |
| 2024-05-30 | 7.89 | 7.78 | -0.11 | -1.39 | 66934.31 | 5235.06 | 2.74 |
| 2024-05-29 | 8.17 | 8.02 | -0.19 | -2.31 | 82977.81 | 6688.11 | 3.40 |
| 2024-05-28 | 8.02 | 8.21 | 0.18 | 2.24 | 97048.06 | 7925.34 | 3.97 |
| 2024-05-27 | 7.92 | 8.03 | 0.11 | 1.39 | 66638.59 | 5319.31 | 2.73 |
| 2024-05-24 | 7.92 | 7.92 | -0.04 | -0.50 | 73454.65 | 5853.82 | 3.01 |
| 2024-05-23 | 8.26 | 7.96 | -0.36 | -4.33 | 110963.55 | 8942.71 | 4.54 |
| 2024-05-22 | 8.26 | 8.32 | -0.01 | -0.12 | 112048.65 | 9255.92 | 4.59 |
| 2024-05-21 | 8.02 | 8.33 | 0.29 | 3.61 | 175504.22 | 14443.15 | 7.19 |
| 2024-05-20 | 8.00 | 8.04 | -0.03 | -0.37 | 82295.01 | 6625.17 | 3.37 |
| 2024-05-17 | 8.10 | 8.07 | -0.12 | -1.47 | 100994.56 | 8177.29 | 4.13 |
| 2024-05-16 | 7.96 | 8.19 | 0.29 | 3.67 | 129085.28 | 10387.54 | 5.28 |
| 2024-05-15 | 7.89 | 7.90 | -0.06 | -0.75 | 84641.94 | 6722.93 | 3.47 |
| 2024-05-14 | 8.03 | 7.96 | -0.20 | -2.45 | 134656.24 | 10805.05 | 5.51 |
| 2024-05-13 | 8.20 | 8.16 | -0.25 | -2.97 | 169842.87 | 13842.02 | 6.95 |
| 2024-05-10 | 8.17 | 8.41 | 0.15 | 1.82 | 219543.57 | 18267.61 | 8.99 |
日K线
周K线
月K线
