| 股票名称 | 代码 300407 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 凯发电气 | 2024-05-17 五 | 8.10 | 8.19 | 8.07 | 8.28 | 8.01 | -1.47% | 4.13% | 100995 | 8177万 | 19.71 | 25.68 | 24.19 | 2 | 凯发电气 | 2024-05-16 四 | 7.96 | 7.90 | 8.19 | 8.19 | 7.88 | 3.67% | 5.28% | 129085 | 10388万 | 20 | 26.06 | 24.55 | 3 | 凯发电气 | 2024-05-15 三 | 7.89 | 7.96 | 7.90 | 8.04 | 7.86 | -0.75% | 3.47% | 84642 | 6723万 | 19.3 | 25.14 | 23.68 | 4 | 凯发电气 | 2024-05-14 二 | 8.03 | 8.16 | 7.96 | 8.18 | 7.92 | -2.45% | 5.51% | 134656 | 10805万 | 19.44 | 25.33 | 23.86 | 5 | 凯发电气 | 2024-05-13 一 | 8.20 | 8.41 | 8.16 | 8.32 | 7.93 | -2.97% | 6.95% | 169843 | 13842万 | 19.93 | 25.97 | 24.46 | 6 | 凯发电气 | 2024-05-10 五 | 8.17 | 8.26 | 8.41 | 8.53 | 8.06 | 1.82% | 8.99% | 219544 | 18268万 | 20.54 | 26.76 | 25.21 | 7 | 凯发电气 | 2024-05-09 四 | 8.36 | 8.24 | 8.26 | 8.40 | 8.12 | 0.24% | 7.67% | 187454 | 15419万 | 20.18 | 26.28 | 24.76 | 8 | 凯发电气 | 2024-05-08 三 | 8.47 | 8.86 | 8.24 | 8.60 | 8.23 | -7.00% | 11.43% | 279203 | 23427万 | 20.13 | 26.22 | 24.7 | 9 | 凯发电气 | 2024-05-06 一 | 8.75 | 7.78 | 9.34 | 9.34 | 8.75 | 20.05% | 8.20% | 200303 | 18567万 | 22.81 | 29.72 | 28 | 10 | 凯发电气 | 2024-04-30 二 | 7.63 | 7.45 | 7.78 | 8.10 | 7.56 | 4.43% | 7.53% | 183949 | 14374万 | 19 | 24.76 | 23.32 | 11 | 凯发电气 | 2024-04-29 一 | 7.27 | 7.27 | 7.45 | 7.48 | 7.25 | 2.48% | 2.84% | 69424 | 5143万 | 18.2 | 23.71 | 22.34 | 12 | 凯发电气 | 2024-04-26 五 | 7.17 | 7.18 | 7.27 | 7.32 | 7.15 | 1.25% | 2.46% | 60134 | 4371万 | 17.76 | 23.13 | 21.8 | 13 | 凯发电气 | 2024-04-25 四 | 7.24 | 7.26 | 7.18 | 7.27 | 7.13 | -1.10% | 2.73% | 66629 | 4796万 | 17.54 | 22.85 | 21.53 | 14 | 凯发电气 | 2024-04-24 三 | 7.20 | 7.12 | 7.26 | 7.36 | 7.05 | 1.97% | 4.13% | 100877 | 7240万 | 17.73 | 23.1 | 21.77 | 15 | 凯发电气 | 2024-04-23 二 | 6.74 | 6.77 | 7.12 | 7.15 | 6.74 | 5.17% | 2.83% | 69017 | 4838万 | 17.39 | 22.66 | 23.35 | 16 | 凯发电气 | 2024-04-22 一 | 6.75 | 6.76 | 6.77 | 6.88 | 6.56 | 0.15% | 1.77% | 43343 | 2917万 | 16.54 | 21.54 | 22.2 | 17 | 凯发电气 | 2024-04-19 五 | 6.67 | 6.65 | 6.76 | 6.95 | 6.67 | 1.65% | 2.49% | 60851 | 4147万 | 16.51 | 21.51 | 22.16 | 18 | 凯发电气 | 2024-04-18 四 | 6.72 | 6.75 | 6.65 | 6.80 | 6.62 | -1.48% | 1.79% | 43739 | 2927万 | 16.24 | 21.16 | 21.8 | 19 | 凯发电气 | 2024-04-17 三 | 6.35 | 6.15 | 6.75 | 6.75 | 6.30 | 9.76% | 3.18% | 77776 | 5145万 | 16.49 | 21.48 | 22.13 | 20 | 凯发电气 | 2024-04-16 二 | 6.71 | 6.77 | 6.15 | 6.72 | 6.13 | -9.16% | 3.50% | 85382 | 5391万 | 15.02 | 19.57 | 20.16 | 21 | 凯发电气 | 2024-04-15 一 | 6.98 | 7.06 | 6.77 | 7.18 | 6.60 | -4.11% | 3.67% | 89704 | 6127万 | 16.54 | 21.54 | 22.2 | 22 | 凯发电气 | 2024-04-12 五 | 7.10 | 7.11 | 7.06 | 7.23 | 7.05 | -0.70% | 1.73% | 42236 | 3009万 | 17.24 | 22.46 | 23.15 | 23 | 凯发电气 | 2024-04-11 四 | 6.92 | 6.97 | 7.11 | 7.17 | 6.87 | 2.01% | 2.20% | 53666 | 3802万 | 17.37 | 22.62 | 23.31 | 24 | 凯发电气 | 2024-04-10 三 | 7.14 | 7.17 | 6.97 | 7.19 | 6.87 | -2.79% | 2.43% | 59235 | 4144万 | 17.02 | 22.18 | 22.85 | 25 | 凯发电气 | 2024-04-09 二 | 7.04 | 7.05 | 7.17 | 7.20 | 7.04 | 1.70% | 1.70% | 41522 | 2964万 | 17.51 | 22.81 | 23.51 | 26 | 凯发电气 | 2024-04-08 一 | 7.39 | 7.40 | 7.05 | 7.39 | 7.00 | -4.73% | 3.39% | 82687 | 5915万 | 17.22 | 22.43 | 23.12 | 27 | 凯发电气 | 2024-04-03 三 | 7.53 | 7.59 | 7.40 | 7.57 | 7.33 | -2.50% | 2.53% | 61913 | 4588万 | 18.08 | 23.55 | 24.26 | 28 | 凯发电气 | 2024-04-02 二 | 7.51 | 7.54 | 7.59 | 7.64 | 7.35 | 0.66% | 4.36% | 106536 | 8004万 | 18.54 | 24.15 | 24.89 | 29 | 凯发电气 | 2024-04-01 一 | 7.30 | 7.29 | 7.54 | 7.54 | 7.30 | 3.43% | 4.02% | 98145 | 7286万 | 18.42 | 23.99 | 24.72 | 30 | 凯发电气 | 2024-03-29 五 | 7.23 | 7.24 | 7.29 | 7.41 | 7.08 | 0.69% | 4.25% | 103900 | 7527万 | 17.81 | 23.2 | 23.9 | 31 | 凯发电气 | 2024-03-28 四 | 7.01 | 7.01 | 7.24 | 7.35 | 7.01 | 3.28% | 2.70% | 65834 | 4748万 | 17.68 | 23.04 | 23.74 | 32 | 凯发电气 | 2024-03-27 三 | 7.28 | 7.33 | 7.01 | 7.33 | 7.01 | -4.37% | 2.34% | 57144 | 4082万 | 17.12 | 22.31 | 22.98 | 33 | 凯发电气 | 2024-03-26 二 | 7.15 | 7.19 | 7.33 | 7.36 | 7.14 | 1.95% | 2.78% | 67873 | 4920万 | 17.9 | 23.32 | 24.03 | 34 | 凯发电气 | 2024-03-25 一 | 7.47 | 7.49 | 7.19 | 7.47 | 7.14 | -4.01% | 3.41% | 83184 | 6088万 | 17.56 | 22.88 | 23.57 | 35 | 凯发电气 | 2024-03-22 五 | 7.68 | 7.75 | 7.49 | 7.68 | 7.39 | -3.35% | 4.31% | 105276 | 7901万 | 18.3 | 23.83 | 24.56 | 36 | 凯发电气 | 2024-03-21 四 | 7.86 | 7.86 | 7.75 | 7.87 | 7.58 | -1.40% | 5.23% | 127655 | 9822万 | 18.93 | 24.66 | 25.41 | 37 | 凯发电气 | 2024-03-20 三 | 7.59 | 7.61 | 7.86 | 7.90 | 7.52 | 3.29% | 6.56% | 160159 | 12428万 | 19.2 | 25.01 | 25.77 | 38 | 凯发电气 | 2024-03-19 二 | 7.46 | 7.52 | 7.61 | 7.88 | 7.38 | 1.20% | 6.80% | 166114 | 12605万 | 18.59 | 24.22 | 24.95 | 39 | 凯发电气 | 2024-03-18 一 | 7.29 | 7.24 | 7.52 | 7.65 | 7.22 | 3.87% | 6.66% | 162666 | 12107万 | 18.37 | 23.93 | 24.66 | 40 | 凯发电气 | 2024-03-15 五 | 7.19 | 7.30 | 7.24 | 7.24 | 7.05 | -0.82% | 5.24% | 128100 | 9137万 | 17.68 | 23.04 | 23.74 | 41 | 凯发电气 | 2024-03-14 四 | 7.02 | 7.02 | 7.30 | 7.41 | 6.97 | 3.99% | 6.35% | 155084 | 11083万 | 17.83 | 23.23 | 23.94 | 42 | 凯发电气 | 2024-03-08 五 | 6.81 | 6.93 | 6.83 | 6.97 | 6.69 | -1.44% | 4.34% | 106015 | 7184万 | 16.68 | 21.73 | 22.39 | 43 | 凯发电气 | 2024-03-07 四 | 6.70 | 6.66 | 6.93 | 7.24 | 6.69 | 4.05% | 5.52% | 134916 | 9420万 | 16.93 | 22.05 | 22.72 | 44 | 凯发电气 | 2024-03-06 三 | 6.41 | 6.42 | 6.66 | 6.78 | 6.36 | 3.74% | 2.66% | 64902 | 4282万 | 16.27 | 21.19 | 15.8 | 45 | 凯发电气 | 2024-03-05 二 | 6.57 | 6.60 | 6.42 | 6.58 | 6.39 | -2.73% | 1.83% | 44693 | 2890万 | 15.68 | 20.43 | 15.23 | 46 | 凯发电气 | 2024-03-04 一 | 6.69 | 6.64 | 6.60 | 6.72 | 6.42 | -0.60% | 2.38% | 58111 | 3820万 | 16.12 | 21 | 15.66 | 47 | 凯发电气 | 2024-03-01 五 | 6.45 | 6.47 | 6.64 | 6.65 | 6.39 | 2.63% | 3.02% | 73843 | 4819万 | 16.22 | 21.13 | 15.75 | 48 | 凯发电气 | 2024-02-29 四 | 6.20 | 6.27 | 6.47 | 6.50 | 6.18 | 3.19% | 4.42% | 108077 | 6876万 | 15.8 | 20.59 | 15.35 | 49 | 凯发电气 | 2024-02-28 三 | 7.12 | 7.02 | 6.27 | 7.14 | 6.25 | -10.68% | 6.05% | 147752 | 9889万 | 15.32 | 19.95 | 14.87 | 50 | 凯发电气 | 2024-02-27 二 | 6.68 | 6.73 | 7.02 | 7.02 | 6.60 | 4.31% | 2.55% | 62295 | 4270万 | 17.15 | 22.34 | 16.65 | 51 | 凯发电气 | 2024-02-26 一 | 6.65 | 6.58 | 6.73 | 6.95 | 6.58 | 2.28% | 4.04% | 98606 | 6657万 | 16.44 | 21.41 | 15.96 | 52 | 凯发电气 | 2024-02-23 五 | 6.31 | 6.26 | 6.58 | 6.62 | 6.26 | 5.11% | 3.50% | 85605 | 5518万 | 16.07 | 20.94 | 15.61 | 53 | 凯发电气 | 2024-02-22 四 | 6.14 | 6.09 | 6.26 | 6.26 | 6.06 | 2.79% | 2.48% | 60589 | 3749万 | 15.29 | 19.92 | 14.85 | 54 | 凯发电气 | 2024-02-21 三 | 5.97 | 5.96 | 6.09 | 6.38 | 5.89 | 2.18% | 4.12% | 100689 | 6246万 | 14.88 | 19.38 | 14.45 | 55 | 凯发电气 | 2024-02-20 二 | 5.80 | 5.84 | 5.96 | 6.00 | 5.67 | 2.05% | 2.77% | 67776 | 3979万 | 14.56 | 18.96 | 14.14 | 56 | 凯发电气 | 2024-02-19 一 | 5.68 | 5.60 | 5.84 | 6.02 | 5.61 | 4.29% | 5.01% | 122320 | 7127万 | 14.26 | 18.58 | 13.85 | 57 | 凯发电气 | 2024-02-08 四 | 5.05 | 5.02 | 5.60 | 5.64 | 4.92 | 11.55% | 5.60% | 136768 | 7211万 | 13.68 | 17.82 | 13.28 | 58 | 凯发电气 | 2024-02-07 三 | 5.30 | 5.20 | 5.02 | 5.38 | 4.85 | -3.46% | 5.16% | 126104 | 6364万 | 12.26 | 15.97 | 11.91 | 59 | 凯发电气 | 2024-02-06 二 | 5.20 | 5.33 | 5.20 | 5.43 | 4.69 | -2.44% | 7.03% | 158791 | 7971万 | 11.74 | 16.55 | 12.33 | 60 | 凯发电气 | 2024-02-05 一 | 6.20 | 6.19 | 5.33 | 6.28 | 5.16 | -13.89% | 5.61% | 126713 | 6942万 | 12.04 | 16.96 | 12.64 | 61 | 凯发电气 | 2024-02-02 五 | 6.69 | 6.67 | 6.19 | 6.82 | 5.97 | -7.20% | 4.15% | 93615 | 5941万 | 13.98 | 19.7 | 14.68 | 62 | 凯发电气 | 2024-02-01 四 | 6.91 | 6.89 | 6.67 | 6.92 | 6.55 | -3.19% | 3.50% | 79058 | 5304万 | 15.06 | 21.22 | 15.82 | 63 | 凯发电气 | 2024-01-31 三 | 7.40 | 7.43 | 6.89 | 7.46 | 6.87 | -7.27% | 2.98% | 67217 | 4758万 | 15.56 | 21.92 | 16.34 | 64 | 凯发电气 | 2024-01-30 二 | 7.71 | 7.83 | 7.43 | 7.77 | 7.43 | -5.11% | 2.38% | 53728 | 4071万 | 16.78 | 23.64 | 17.62 | 65 | 凯发电气 | 2024-01-29 一 | 8.07 | 8.07 | 7.83 | 8.19 | 7.76 | -2.97% | 2.03% | 45858 | 3620万 | 17.68 | 24.92 | 18.57 | 66 | 凯发电气 | 2024-01-26 五 | 8.10 | 8.07 | 8.07 | 8.28 | 8.02 | 0.00% | 2.25% | 50827 | 4157万 | 18.22 | 25.68 | 19.14 | 67 | 凯发电气 | 2024-01-25 四 | 7.63 | 7.63 | 8.07 | 8.08 | 7.61 | 5.77% | 2.80% | 63139 | 4967万 | 18.22 | 25.68 | 19.14 | 68 | 凯发电气 | 2024-01-24 三 | 7.56 | 7.56 | 7.63 | 7.71 | 7.33 | 0.93% | 3.17% | 71560 | 5387万 | 17.23 | 24.28 | 18.1 | 69 | 凯发电气 | 2024-01-23 二 | 7.88 | 7.92 | 7.56 | 7.90 | 7.45 | -4.55% | 2.99% | 67577 | 5117万 | 17.07 | 24.06 | 17.93 | 70 | 凯发电气 | 2024-01-22 一 | 8.64 | 8.62 | 7.92 | 8.64 | 7.84 | -8.12% | 2.67% | 60351 | 4957万 | 17.88 | 25.2 | 18.79 | 71 | 凯发电气 | 2024-01-19 五 | 8.83 | 8.80 | 8.62 | 8.85 | 8.55 | -2.05% | 2.06% | 46599 | 4035万 | 19.47 | 27.43 | 20.45 | 72 | 凯发电气 | 2024-01-18 四 | 9.03 | 9.05 | 8.80 | 9.08 | 8.55 | -2.76% | 3.15% | 71187 | 6253万 | 19.87 | 28 | 20.87 | 73 | 凯发电气 | 2024-01-17 三 | 9.25 | 9.24 | 9.05 | 9.30 | 9.04 | -2.06% | 1.98% | 44684 | 4102万 | 20.44 | 28.8 | 21.47 | 74 | 凯发电气 | 2024-01-16 二 | 9.25 | 9.25 | 9.24 | 9.32 | 9.06 | -0.11% | 1.42% | 32082 | 2943万 | 20.87 | 29.4 | 21.92 | 75 | 凯发电气 | 2024-01-15 一 | 9.20 | 9.25 | 9.25 | 9.30 | 9.13 | 0.00% | 1.44% | 32573 | 3004万 | 20.89 | 29.43 | 21.94 | 76 | 凯发电气 | 2024-01-12 五 | 9.34 | 9.34 | 9.25 | 9.40 | 9.21 | -0.96% | 1.83% | 41279 | 3841万 | 20.89 | 29.43 | 21.94 | 77 | 凯发电气 | 2024-01-11 四 | 9.27 | 9.19 | 9.34 | 9.38 | 9.13 | 1.63% | 2.11% | 47740 | 4426万 | 21.09 | 29.72 | 22.15 | 78 | 凯发电气 | 2024-01-10 三 | 9.24 | 9.23 | 9.19 | 9.42 | 9.05 | -0.43% | 2.90% | 65402 | 6028万 | 20.75 | 29.24 | 21.8 | 79 | 凯发电气 | 2024-01-09 二 | 9.18 | 9.22 | 9.23 | 9.39 | 9.15 | 0.11% | 3.34% | 75457 | 6978万 | 20.84 | 29.37 | 21.89 | 80 | 凯发电气 | 2024-01-08 一 | 9.29 | 9.32 | 9.22 | 9.38 | 9.19 | -1.07% | 2.06% | 46617 | 4327万 | 20.82 | 29.34 | 21.87 | 81 | 凯发电气 | 2024-01-05 五 | 9.53 | 9.52 | 9.32 | 9.57 | 9.26 | -2.10% | 2.98% | 67264 | 6330万 | 21.05 | 29.66 | 22.11 | 82 | 凯发电气 | 2024-01-04 四 | 9.47 | 9.47 | 9.52 | 9.56 | 9.38 | 0.53% | 2.37% | 53609 | 5090万 | 21.5 | 30.29 | 22.58 | 83 | 凯发电气 | 2024-01-03 三 | 9.55 | 9.50 | 9.47 | 9.57 | 9.37 | -0.32% | 2.99% | 67578 | 6392万 | 21.39 | 30.13 | 22.46 | 84 | 凯发电气 | 2024-01-02 二 | 9.64 | 9.44 | 9.50 | 9.69 | 9.46 | 0.64% | 6.16% | 139077 | 13242万 | 21.45 | 30.23 | 22.53 | 85 | 凯发电气 | 2023-12-29 五 | 9.15 | 9.18 | 9.44 | 9.82 | 9.13 | 2.83% | 7.89% | 178149 | 16850万 | 21.32 | 30.04 | 22.39 | 86 | 凯发电气 | 2023-12-28 四 | 8.76 | 8.76 | 9.18 | 9.19 | 8.55 | 4.79% | 3.18% | 71780 | 6466万 | 20.73 | 29.21 | 21.77 | 87 | 凯发电气 | 2023-12-27 三 | 8.68 | 8.66 | 8.76 | 8.76 | 8.63 | 1.15% | 1.03% | 23198 | 2018万 | 19.78 | 27.87 | 20.78 | 88 | 凯发电气 | 2023-12-26 二 | 8.79 | 8.83 | 8.66 | 8.86 | 8.64 | -1.93% | 1.69% | 38062 | 3330万 | 19.56 | 27.56 | 20.54 | 89 | 凯发电气 | 2023-12-25 一 | 8.81 | 8.81 | 8.83 | 8.83 | 8.66 | 0.23% | 1.65% | 37277 | 3266万 | 19.94 | 28.1 | 20.94 | 90 | 凯发电气 | 2023-12-22 五 | 9.02 | 9.03 | 8.81 | 9.02 | 8.76 | -2.44% | 1.87% | 42252 | 3740万 | 19.89 | 28.03 | 20.9 | 91 | 凯发电气 | 2023-12-21 四 | 8.96 | 8.97 | 9.03 | 9.04 | 8.67 | 0.67% | 2.45% | 55268 | 4898万 | 20.39 | 28.73 | 21.42 | 92 | 凯发电气 | 2023-12-20 三 | 8.95 | 8.89 | 8.97 | 9.10 | 8.84 | 0.90% | 1.97% | 44513 | 4008万 | 20.26 | 28.54 | 21.28 | 93 | 凯发电气 | 2023-12-19 二 | 8.86 | 8.84 | 8.89 | 8.92 | 8.74 | 0.57% | 1.41% | 31851 | 2811万 | 20.08 | 28.29 | 21.09 | 94 | 凯发电气 | 2023-12-18 一 | 8.92 | 8.90 | 8.84 | 9.09 | 8.79 | -0.67% | 2.09% | 47261 | 4220万 | 19.96 | 28.13 | 20.97 | 95 | 凯发电气 | 2023-12-15 五 | 9.00 | 8.96 | 8.90 | 9.02 | 8.85 | -0.67% | 1.47% | 33220 | 2961万 | 20.1 | 28.32 | 21.11 | 96 | 凯发电气 | 2023-12-14 四 | 8.92 | 8.92 | 8.96 | 9.08 | 8.91 | 0.45% | 1.26% | 28541 | 2570万 | 20.23 | 28.51 | 21.25 | 97 | 凯发电气 | 2023-12-13 三 | 8.86 | 8.87 | 8.92 | 9.03 | 8.76 | 0.56% | 1.55% | 35081 | 3129万 | 20.14 | 28.38 | 21.16 | 98 | 凯发电气 | 2023-12-12 二 | 8.86 | 8.81 | 8.87 | 8.88 | 8.74 | 0.68% | 1.23% | 27813 | 2455万 | 20.03 | 28.22 | 21.04 | 99 | 凯发电气 | 2023-12-11 一 | 8.71 | 8.74 | 8.81 | 8.88 | 8.64 | 0.80% | 2.16% | 48676 | 4275万 | 19.89 | 28.03 | 20.9 | 100 | 凯发电气 | 2023-12-08 五 | 8.99 | 8.93 | 8.74 | 9.00 | 8.68 | -2.13% | 1.84% | 41632 | 3667万 | 19.74 | 27.81 | 20.73 | 101 | 凯发电气 | 2023-12-07 四 | 8.99 | 8.98 | 8.93 | 9.03 | 8.89 | -0.56% | 1.57% | 35564 | 3178万 | 20.17 | 28.42 | 21.18 | 102 | 凯发电气 | 2023-12-06 三 | 8.83 | 8.85 | 8.98 | 9.05 | 8.83 | 1.47% | 1.96% | 44288 | 3975万 | 20.28 | 28.57 | 21.3 | 103 | 凯发电气 | 2023-12-05 二 | 8.99 | 9.00 | 8.85 | 9.06 | 8.85 | -1.67% | 1.89% | 42614 | 3801万 | 19.99 | 28.16 | 20.99 | 104 | 凯发电气 | 2023-12-04 一 | 9.06 | 9.05 | 9.00 | 9.11 | 8.94 | -0.55% | 2.56% | 57774 | 5204万 | 20.32 | 28.64 | 21.35 | 105 | 凯发电气 | 2023-12-01 五 | 9.13 | 9.17 | 9.05 | 9.14 | 8.97 | -1.31% | 3.02% | 68297 | 6170万 | 20.44 | 28.8 | 21.47 | 106 | 凯发电气 | 2023-11-30 四 | 9.02 | 9.05 | 9.17 | 9.21 | 8.95 | 1.33% | 2.84% | 64205 | 5836万 | 20.71 | 29.18 | 21.75 | 107 | 凯发电气 | 2023-11-29 三 | 9.10 | 9.16 | 9.05 | 9.17 | 9.03 | -1.20% | 1.78% | 40160 | 3648万 | 20.44 | 28.8 | 21.47 | 108 | 凯发电气 | 2023-11-28 二 | 9.07 | 9.05 | 9.16 | 9.20 | 8.97 | 1.22% | 3.18% | 71858 | 6568万 | 20.69 | 29.15 | 21.73 | 109 | 凯发电气 | 2023-11-24 五 | 9.00 | 8.97 | 8.80 | 9.01 | 8.74 | -1.90% | 1.81% | 40872 | 3612万 | 19.87 | 28 | 20.87 | 110 | 凯发电气 | 2023-11-23 四 | 8.90 | 8.90 | 8.97 | 8.98 | 8.83 | 0.79% | 1.26% | 28346 | 2528万 | 20.26 | 28.54 | 21.28 | 111 | 凯发电气 | 2023-11-22 三 | 8.88 | 8.93 | 8.90 | 9.04 | 8.88 | -0.34% | 1.50% | 33918 | 3038万 | 20.1 | 28.32 | 21.11 | 112 | 凯发电气 | 2023-11-21 二 | 9.12 | 9.12 | 8.93 | 9.20 | 8.90 | -2.08% | 1.60% | 36060 | 3252万 | 20.17 | 28.42 | 21.18 | 113 | 凯发电气 | 2023-11-20 一 | 8.98 | 8.95 | 9.12 | 9.16 | 8.95 | 1.90% | 2.23% | 50286 | 4568万 | 20.59 | 29.02 | 21.63 | 114 | 凯发电气 | 2023-11-17 五 | 8.86 | 8.88 | 8.95 | 8.97 | 8.80 | 0.79% | 1.05% | 23747 | 2115万 | 20.21 | 28.48 | 21.23 | 115 | 凯发电气 | 2023-11-16 四 | 8.94 | 8.93 | 8.88 | 8.97 | 8.86 | -0.56% | 1.18% | 26641 | 2374万 | 20.05 | 28.26 | 21.06 | 116 | 凯发电气 | 2023-11-15 三 | 8.93 | 8.87 | 8.93 | 9.00 | 8.86 | 0.68% | 1.24% | 27960 | 2495万 | 20.17 | 28.42 | 21.18 | 117 | 凯发电气 | 2023-11-14 二 | 8.93 | 8.95 | 8.87 | 9.01 | 8.84 | -0.89% | 1.09% | 24532 | 2184万 | 20.03 | 28.22 | 21.04 | 118 | 凯发电气 | 2023-11-13 一 | 8.83 | 8.80 | 8.95 | 8.97 | 8.83 | 1.70% | 1.49% | 33611 | 2993万 | 20.21 | 28.48 | 21.23 | 119 | 凯发电气 | 2023-11-10 五 | 8.84 | 8.82 | 8.80 | 8.87 | 8.76 | -0.23% | 0.96% | 21625 | 1906万 | 19.87 | 28 | 20.87 | 120 | 凯发电气 | 2023-11-09 四 | 8.83 | 8.83 | 8.82 | 8.90 | 8.76 | -0.11% | 1.17% | 26378 | 2331万 | 19.92 | 28.07 | 20.92 | 121 | 凯发电气 | 2023-11-08 三 | 8.92 | 8.88 | 8.83 | 8.93 | 8.79 | -0.56% | 1.39% | 31405 | 2783万 | 19.94 | 28.1 | 20.94 | 122 | 凯发电气 | 2023-11-07 二 | 8.83 | 8.82 | 8.88 | 8.92 | 8.79 | 0.68% | 1.74% | 39405 | 3495万 | 20.05 | 28.26 | 21.06 | 123 | 凯发电气 | 2023-11-06 一 | 8.70 | 8.66 | 8.82 | 8.85 | 8.70 | 1.85% | 1.98% | 44774 | 3937万 | 19.92 | 28.07 | 20.92 | 124 | 凯发电气 | 2023-11-03 五 | 8.61 | 8.53 | 8.66 | 8.72 | 8.52 | 1.52% | 1.49% | 33676 | 2922万 | 19.56 | 27.56 | 20.54 | 125 | 凯发电气 | 2023-11-02 四 | 8.61 | 8.61 | 8.53 | 8.65 | 8.51 | -0.93% | 0.98% | 22029 | 1891万 | 19.26 | 27.14 | 20.23 | 126 | 凯发电气 | 2023-11-01 三 | 8.50 | 8.49 | 8.61 | 8.63 | 8.42 | 1.41% | 1.40% | 31521 | 2698万 | 19.44 | 27.4 | 20.42 | 127 | 凯发电气 | 2023-10-31 二 | 8.57 | 8.55 | 8.49 | 8.62 | 8.45 | -0.70% | 1.15% | 25941 | 2213万 | 19.17 | 27.02 | 20.14 | 128 | 凯发电气 | 2023-10-30 一 | 8.52 | 8.52 | 8.55 | 8.60 | 8.47 | 0.35% | 1.61% | 36247 | 3093万 | 19.31 | 27.21 | 20.28 | 129 | 凯发电气 | 2023-10-27 五 | 8.38 | 8.39 | 8.52 | 8.56 | 8.33 | 1.55% | 1.77% | 40036 | 3390万 | 19.24 | 27.11 | 20.21 | 130 | 凯发电气 | 2023-10-26 四 | 8.32 | 8.32 | 8.39 | 8.46 | 8.20 | 0.84% | 1.66% | 37498 | 3109万 | 18.95 | 26.7 | 19.9 | 131 | 凯发电气 | 2023-10-25 三 | 8.17 | 8.10 | 8.32 | 8.34 | 8.17 | 2.72% | 1.49% | 33657 | 2791万 | 18.79 | 26.47 | 19.44 | 132 | 凯发电气 | 2023-10-24 二 | 7.95 | 7.89 | 8.10 | 8.17 | 7.91 | 2.66% | 1.60% | 36223 | 2930万 | 18.29 | 25.77 | 18.93 | 133 | 凯发电气 | 2023-10-23 一 | 8.19 | 8.17 | 7.89 | 8.19 | 7.83 | -3.43% | 1.87% | 42149 | 3357万 | 17.82 | 25.11 | 18.44 | 134 | 凯发电气 | 2023-10-20 五 | 8.15 | 8.16 | 8.17 | 8.34 | 8.12 | 0.12% | 1.27% | 28693 | 2361万 | 18.45 | 26 | 19.09 | 135 | 凯发电气 | 2023-10-19 四 | 8.19 | 8.20 | 8.16 | 8.34 | 8.14 | -0.49% | 1.00% | 22639 | 1863万 | 18.43 | 25.97 | 19.07 | 136 | 凯发电气 | 2023-10-18 三 | 8.41 | 8.41 | 8.20 | 8.41 | 8.20 | -2.50% | 1.20% | 27188 | 2249万 | 18.52 | 26.09 | 19.16 | 137 | 凯发电气 | 2023-10-17 二 | 8.49 | 8.42 | 8.41 | 8.49 | 8.36 | -0.12% | 1.36% | 30821 | 2593万 | 18.99 | 26.76 | 19.65 | 138 | 凯发电气 | 2023-10-16 一 | 8.62 | 8.54 | 8.42 | 8.62 | 8.38 | -1.41% | 1.86% | 41971 | 3549万 | 19.01 | 26.79 | 19.68 | 139 | 凯发电气 | 2023-10-13 五 | 8.64 | 8.66 | 8.54 | 8.66 | 8.47 | -1.39% | 1.78% | 40268 | 3436万 | 19.29 | 27.17 | 19.96 | 140 | 凯发电气 | 2023-10-12 四 | 8.70 | 8.69 | 8.66 | 8.70 | 8.55 | -0.35% | 2.04% | 46094 | 3973万 | 19.56 | 27.56 | 20.24 | 141 | 凯发电气 | 2023-10-11 三 | 8.69 | 8.70 | 8.69 | 8.74 | 8.59 | -0.11% | 1.97% | 44535 | 3857万 | 19.62 | 27.65 | 20.31 | 142 | 凯发电气 | 2023-10-10 二 | 8.74 | 8.72 | 8.70 | 8.77 | 8.64 | -0.23% | 1.61% | 36282 | 3154万 | 19.65 | 27.68 | 20.33 | 143 | 凯发电气 | 2023-10-09 一 | 8.61 | 8.65 | 8.72 | 8.75 | 8.61 | 0.81% | 1.93% | 43685 | 3799万 | 19.69 | 27.75 | 20.38 | 144 | 凯发电气 | 2023-09-28 四 | 8.64 | 8.63 | 8.65 | 8.72 | 8.61 | 0.23% | 1.64% | 37110 | 3213万 | 19.53 | 27.52 | 20.21 | 145 | 凯发电气 | 2023-09-27 三 | 8.48 | 8.49 | 8.63 | 8.70 | 8.43 | 1.65% | 2.24% | 50518 | 4358万 | 19.49 | 27.46 | 20.17 | 146 | 凯发电气 | 2023-09-26 二 | 8.38 | 8.42 | 8.49 | 8.55 | 8.38 | 0.83% | 1.42% | 32115 | 2726万 | 19.17 | 27.02 | 19.84 | 147 | 凯发电气 | 2023-09-25 一 | 8.51 | 8.47 | 8.42 | 8.55 | 8.36 | -0.59% | 1.12% | 25258 | 2128万 | 19.01 | 26.79 | 19.68 | 148 | 凯发电气 | 2023-09-22 五 | 8.20 | 8.20 | 8.47 | 8.48 | 8.20 | 3.29% | 1.62% | 36590 | 3061万 | 19.13 | 26.95 | 19.79 | 149 | 凯发电气 | 2023-09-21 四 | 8.35 | 8.27 | 8.20 | 8.35 | 8.17 | -0.85% | 1.64% | 36999 | 3047万 | 18.52 | 26.09 | 19.16 | 150 | 凯发电气 | 2023-09-20 三 | 8.38 | 8.38 | 8.27 | 8.46 | 8.26 | -1.31% | 2.00% | 45075 | 3765万 | 18.68 | 26.32 | 19.33 | 151 | 凯发电气 | 2023-09-19 二 | 8.52 | 8.53 | 8.38 | 8.54 | 8.35 | -1.76% | 1.30% | 29313 | 2466万 | 18.92 | 26.67 | 19.58 | 152 | 凯发电气 | 2023-09-18 一 | 8.35 | 8.39 | 8.53 | 8.62 | 8.26 | 1.67% | 1.68% | 37832 | 3222万 | 19.26 | 27.14 | 19.93 | 153 | 凯发电气 | 2023-09-15 五 | 8.44 | 8.43 | 8.39 | 8.49 | 8.37 | -0.47% | 1.09% | 24537 | 2064万 | 18.95 | 26.7 | 19.61 | 154 | 凯发电气 | 2023-09-14 四 | 8.55 | 8.52 | 8.43 | 8.55 | 8.37 | -1.06% | 1.13% | 25458 | 2145万 | 19.04 | 26.82 | 19.7 | 155 | 凯发电气 | 2023-09-13 三 | 8.67 | 8.67 | 8.52 | 8.67 | 8.45 | -1.73% | 1.42% | 32138 | 2745万 | 19.24 | 27.11 | 19.91 | 156 | 凯发电气 | 2023-09-12 二 | 8.67 | 8.64 | 8.67 | 8.70 | 8.57 | 0.35% | 1.07% | 24092 | 2080万 | 19.58 | 27.59 | 20.26 | 157 | 凯发电气 | 2023-09-11 一 | 8.55 | 8.55 | 8.64 | 8.66 | 8.46 | 1.05% | 1.58% | 35659 | 3067万 | 19.51 | 27.49 | 20.19 | 158 | 凯发电气 | 2023-09-08 五 | 8.48 | 8.48 | 8.55 | 8.59 | 8.41 | 0.83% | 0.95% | 21466 | 1830万 | 19.31 | 27.21 | 19.98 | 159 | 凯发电气 | 2023-09-07 四 | 8.67 | 8.65 | 8.48 | 8.68 | 8.48 | -1.97% | 1.70% | 38401 | 3290万 | 19.15 | 26.98 | 19.82 | 160 | 凯发电气 | 2023-09-06 三 | 8.66 | 8.64 | 8.65 | 8.66 | 8.51 | 0.12% | 2.25% | 50883 | 4373万 | 19.53 | 27.52 | 20.21 | 161 | 凯发电气 | 2023-09-05 二 | 8.62 | 8.63 | 8.64 | 8.67 | 8.56 | 0.12% | 1.48% | 33385 | 2874万 | 19.51 | 27.49 | 20.19 | 162 | 凯发电气 | 2023-09-04 一 | 8.52 | 8.53 | 8.63 | 8.63 | 8.49 | 1.17% | 2.04% | 46111 | 3942万 | 19.49 | 27.46 | 20.17 | 163 | 凯发电气 | 2023-09-01 五 | 8.57 | 8.57 | 8.53 | 8.64 | 8.48 | -0.47% | 1.67% | 37612 | 3206万 | 19.26 | 27.14 | 19.93 | 164 | 凯发电气 | 2023-08-31 四 | 8.75 | 8.72 | 8.57 | 8.75 | 8.56 | -1.72% | 1.56% | 35159 | 3024万 | 19.35 | 27.27 | 20.03 | 165 | 凯发电气 | 2023-08-30 三 | 8.53 | 8.52 | 8.72 | 8.73 | 8.52 | 2.35% | 2.82% | 63622 | 5511万 | 19.69 | 27.75 | 20.38 | 166 | 凯发电气 | 2023-08-29 二 | 8.26 | 8.23 | 8.52 | 8.53 | 8.22 | 3.52% | 2.62% | 59097 | 4989万 | 19.24 | 27.11 | 19.91 | 167 | 凯发电气 | 2023-08-28 一 | 8.41 | 7.99 | 8.23 | 8.46 | 8.19 | 3.00% | 1.98% | 44734 | 3711万 | 18.59 | 26.19 | 20.37 | 168 | 凯发电气 | 2023-08-25 五 | 8.18 | 8.18 | 7.99 | 8.20 | 7.94 | -2.32% | 2.09% | 47112 | 3798万 | 18.04 | 25.42 | 19.77 | 169 | 凯发电气 | 2023-08-23 三 | 8.31 | 8.31 | 8.22 | 8.33 | 8.18 | -1.08% | 0.98% | 22106 | 1823万 | 18.56 | 26.16 | 20.34 | 170 | 凯发电气 | 2023-08-22 二 | 8.36 | 8.32 | 8.31 | 8.38 | 8.13 | -0.12% | 1.83% | 41275 | 3408万 | 18.77 | 26.44 | 20.57 |
|
行情刷新 | 流通股东
|