凯发电气

sz300407 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.29

涨跌幅

-2.28%

成交量

5,061,700 股

成交额

52,145,080 元

换手率

1.98%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.51	10.29	10.62	10.14	-2.28%	5,061,700	52,145,080	1.98
2026-10-13	10.27	10.53	10.61	10.10	+0.67%	4,038,600	41,801,168	1.58
2026-10-12	10.66	10.46	10.77	10.41	-2.52%	4,473,100	47,362,472	1.75
2026-10-09	10.89	10.73	11.02	10.26	-1.47%	7,660,300	81,038,960	3.00
2026-10-08	10.67	10.89	10.93	10.52	+2.93%	5,725,500	61,720,304	2.24
2026-09-30	10.61	10.58	10.79	10.55	+0.28%	2,374,400	25,196,928	0.93
2026-09-29	10.38	10.55	10.61	10.30	+1.44%	3,637,000	38,231,072	1.42
2026-09-28	10.58	10.40	10.67	10.33	-1.70%	4,450,200	46,399,052	1.74
2026-09-24	10.57	10.58	10.74	10.40	+0.00%	5,077,600	53,753,368	1.99
2026-09-23	10.80	10.58	10.84	10.58	-2.04%	4,864,300	51,850,288	1.90
2026-09-22	11.10	10.80	11.24	10.76	-2.53%	6,587,400	72,154,944	2.58
2026-09-21	10.62	11.08	11.45	10.53	+4.82%	9,688,500	107,831,016	3.79
2026-09-18	10.60	10.57	10.70	10.48	+0.57%	3,497,200	36,914,740	1.37
2026-09-17	10.55	10.51	10.60	10.38	-0.38%	3,491,900	36,695,552	1.37
2026-09-16	10.40	10.55	10.70	10.37	+1.05%	3,939,100	41,564,896	1.54
2026-09-15	10.54	10.44	10.57	10.33	-0.67%	5,647,100	59,070,880	2.21
2026-09-14	10.69	10.51	10.69	10.41	-1.50%	7,082,300	74,389,376	2.77
2026-09-11	11.20	10.67	11.20	10.60	-4.48%	7,070,900	76,455,552	2.76
2026-09-10	11.54	11.17	11.54	11.15	-3.12%	5,568,200	62,679,264	2.18
2026-09-09	11.48	11.53	11.59	11.44	-0.09%	2,728,200	31,378,404	1.07
2026-09-08	11.64	11.54	11.72	11.40	-0.52%	4,433,200	51,278,232	1.73
2026-09-07	11.73	11.60	11.80	11.53	-1.11%	4,956,600	57,613,588	1.94
2026-09-04	11.85	11.73	11.93	11.65	-0.17%	3,710,900	43,771,780	1.45
2026-09-03	11.83	11.75	12.04	11.74	-0.84%	5,277,000	62,607,056	2.06
2026-09-02	11.78	11.85	11.91	11.60	+0.59%	4,118,300	48,447,572	1.61
2026-09-01	11.85	11.78	12.02	11.72	-0.08%	4,330,900	51,321,320	1.69
2026-08-31	11.82	11.79	11.94	11.68	-1.34%	4,794,800	56,488,856	1.87
2026-08-28	11.91	11.95	12.10	11.76	+0.59%	6,877,000	82,293,304	2.69
2026-08-27	11.90	11.88	12.21	11.70	-0.25%	8,739,400	103,742,808	3.42
2026-08-26	11.85	11.91	12.14	11.20	-0.75%	15,780,000	183,489,936	6.17

需要全历史数据与程序化访问？查看凯发电气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300407 获取全部历史日线。