PUBLIC RESEARCH DOSSIER
KAI · NYSE凯登纸业
Manufacturing · Special Industry Machinery (No Metalworking Machinery)完成交易日收盘US$299.45-2.95%行情日期 2026-11-05 · 非实时
公开资料页汇总凯登纸业（KAI）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-05，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-11-04 — 2026-11-05253 个交易日样本
KAIUS$299.45
查看图表数据
| 日期 | KAI |
|---|---|
| 2025-11-04 | 272.62 |
| 2025-11-05 | 271.73 |
| 2025-11-06 | 267.28 |
| 2025-11-07 | 268.17 |
| 2025-11-10 | 265.08 |
| 2025-11-11 | 263.11 |
| 2025-11-12 | 264.48 |
| 2025-11-13 | 261.31 |
| 2025-11-14 | 254.06 |
| 2025-11-17 | 249.69 |
| 2025-11-18 | 246.66 |
| 2025-11-19 | 249.63 |
| 2025-11-20 | 249.91 |
| 2025-11-21 | 266.6 |
| 2025-11-24 | 271.1 |
| 2025-11-25 | 280.65 |
| 2025-11-26 | 276.87 |
| 2025-11-28 | 277.2 |
| 2025-12-01 | 276.61 |
| 2025-12-02 | 279.54 |
| 2025-12-03 | 290.8 |
| 2025-12-04 | 290.01 |
| 2025-12-05 | 287.07 |
| 2025-12-08 | 280.04 |
| 2025-12-09 | 280.66 |
| 2025-12-10 | 291.06 |
| 2025-12-11 | 293.6 |
| 2025-12-12 | 291.25 |
| 2025-12-15 | 287.23 |
| 2025-12-16 | 290.14 |
| 2025-12-17 | 292.13 |
| 2025-12-18 | 289.5 |
| 2025-12-19 | 287.98 |
| 2025-12-22 | 290.73 |
| 2025-12-23 | 290.66 |
| 2025-12-24 | 292.76 |
| 2025-12-26 | 292.94 |
| 2025-12-29 | 292.63 |
| 2025-12-30 | 294.44 |
| 2025-12-31 | 284.07 |
| 2026-01-02 | 285.45 |
| 2026-01-05 | 295.58 |
| 2026-01-06 | 304.1 |
| 2026-01-07 | 295.2 |
| 2026-01-08 | 310.32 |
| 2026-01-09 | 318.51 |
| 2026-01-12 | 309.23 |
| 2026-01-13 | 310.95 |
| 2026-01-14 | 314.78 |
| 2026-01-15 | 326.55 |
| 2026-01-16 | 324.21 |
| 2026-01-20 | 316.96 |
| 2026-01-21 | 326.36 |
| 2026-01-22 | 327.9 |
| 2026-01-23 | 322.56 |
| 2026-01-26 | 320.33 |
| 2026-01-27 | 319.23 |
| 2026-01-28 | 315.55 |
| 2026-01-29 | 323.24 |
| 2026-01-30 | 320.32 |
| 2026-02-02 | 326.85 |
| 2026-02-03 | 327.11 |
| 2026-02-04 | 332.46 |
| 2026-02-05 | 329.51 |
| 2026-02-06 | 342.34 |
| 2026-02-09 | 337.18 |
| 2026-02-10 | 337.86 |
| 2026-02-11 | 334.09 |
| 2026-02-12 | 332.81 |
| 2026-02-13 | 333.25 |
| 2026-02-17 | 332.77 |
| 2026-02-18 | 319.75 |
| 2026-02-19 | 326.35 |
| 2026-02-20 | 339.15 |
| 2026-02-23 | 326.79 |
| 2026-02-24 | 334.95 |
| 2026-02-25 | 338.35 |
| 2026-02-26 | 344.77 |
| 2026-02-27 | 338.41 |
| 2026-03-02 | 344.62 |
| 2026-03-03 | 343.7 |
| 2026-03-04 | 346.53 |
| 2026-03-05 | 345 |
| 2026-03-06 | 330.12 |
| 2026-03-09 | 333.42 |
| 2026-03-10 | 329.55 |
| 2026-03-11 | 331.98 |
| 2026-03-12 | 320.53 |
| 2026-03-13 | 302.97 |
| 2026-03-16 | 301.36 |
| 2026-03-17 | 301.01 |
| 2026-03-18 | 293.66 |
| 2026-03-19 | 297.74 |
| 2026-03-20 | 295.74 |
| 2026-03-23 | 311.61 |
| 2026-03-24 | 323.1 |
| 2026-03-25 | 314.78 |
| 2026-03-26 | 298.83 |
| 2026-03-27 | 290.01 |
| 2026-03-30 | 284.25 |
| 2026-03-31 | 291.7 |
| 2026-04-01 | 289.96 |
| 2026-04-02 | 285.96 |
| 2026-04-06 | 287.9 |
| 2026-04-07 | 293.54 |
| 2026-04-08 | 315.76 |
| 2026-04-09 | 323.01 |
| 2026-04-10 | 324.3 |
| 2026-04-13 | 327.21 |
| 2026-04-14 | 331.41 |
| 2026-04-15 | 324.49 |
| 2026-04-16 | 321.86 |
| 2026-04-17 | 331.47 |
| 2026-04-20 | 330.63 |
| 2026-04-21 | 321.48 |
| 2026-04-22 | 322.95 |
| 2026-04-23 | 326.21 |
| 2026-04-24 | 312.41 |
| 2026-04-27 | 315.91 |
| 2026-04-28 | 309.2 |
| 2026-04-29 | 305.8 |
| 2026-04-30 | 292.8 |
| 2026-05-01 | 285.53 |
| 2026-05-04 | 286.01 |
| 2026-05-05 | 288.53 |
| 2026-05-06 | 327.15 |
| 2026-05-07 | 340.21 |
| 2026-05-08 | 338.44 |
| 2026-05-11 | 333.43 |
| 2026-05-12 | 326.49 |
| 2026-05-13 | 328.73 |
| 2026-05-14 | 322.04 |
| 2026-05-15 | 317.45 |
| 2026-05-18 | 313.86 |
| 2026-05-19 | 303.25 |
| 2026-05-20 | 308.82 |
| 2026-05-21 | 306.55 |
| 2026-05-22 | 319.06 |
| 2026-05-26 | 329.2 |
| 2026-05-27 | 331.81 |
| 2026-05-28 | 322.43 |
| 2026-05-29 | 318.82 |
| 2026-06-01 | 315.31 |
| 2026-06-02 | 321.15 |
| 2026-06-03 | 311.9 |
| 2026-06-04 | 303.55 |
| 2026-06-05 | 292.95 |
| 2026-06-08 | 294.36 |
| 2026-06-09 | 293.2 |
| 2026-06-10 | 278.32 |
| 2026-06-11 | 288.24 |
| 2026-06-12 | 282.13 |
| 2026-06-15 | 294.64 |
| 2026-06-16 | 295.11 |
| 2026-06-17 | 292.68 |
| 2026-06-18 | 304.15 |
| 2026-06-22 | 300.91 |
| 2026-06-23 | 300.34 |
| 2026-06-24 | 308.04 |
| 2026-06-25 | 321.71 |
| 2026-06-26 | 324.17 |
| 2026-06-29 | 313.42 |
| 2026-06-30 | 313.88 |
| 2026-07-01 | 306.61 |
| 2026-07-02 | 308.65 |
| 2026-07-06 | 313.31 |
| 2026-07-07 | 302.63 |
| 2026-07-08 | 293.24 |
| 2026-07-09 | 289.68 |
| 2026-07-10 | 294.3 |
| 2026-07-13 | 291.6 |
| 2026-07-14 | 299.73 |
| 2026-07-15 | 300.53 |
| 2026-07-16 | 319.03 |
| 2026-07-17 | 311.01 |
| 2026-07-20 | 306.39 |
| 2026-07-21 | 306.41 |
| 2026-07-22 | 306.89 |
| 2026-07-23 | 307.7 |
| 2026-07-24 | 312.36 |
| 2026-07-27 | 312.15 |
| 2026-07-28 | 315.1 |
| 2026-07-29 | 302.96 |
| 2026-07-30 | 307.79 |
| 2026-07-31 | 307.5 |
| 2026-08-03 | 324.56 |
| 2026-08-04 | 334.92 |
| 2026-08-05 | 337.12 |
| 2026-08-06 | 334.64 |
| 2026-08-07 | 337.63 |
| 2026-08-10 | 333.48 |
| 2026-08-11 | 338.33 |
| 2026-08-12 | 334.08 |
| 2026-08-13 | 331.03 |
| 2026-08-14 | 334.22 |
| 2026-08-17 | 329.72 |
| 2026-08-18 | 309.64 |
| 2026-08-19 | 314.37 |
| 2026-08-20 | 314.06 |
| 2026-08-21 | 313.41 |
| 2026-08-24 | 312.57 |
| 2026-08-25 | 302.84 |
| 2026-08-26 | 305.92 |
| 2026-08-27 | 305.86 |
| 2026-08-28 | 302.24 |
| 2026-08-31 | 299.14 |
| 2026-09-01 | 292.48 |
| 2026-09-02 | 295.09 |
| 2026-09-03 | 297.56 |
| 2026-09-04 | 298.76 |
| 2026-09-08 | 299.54 |
| 2026-09-09 | 291.25 |
| 2026-09-10 | 286.23 |
| 2026-09-11 | 266.3 |
| 2026-09-14 | 267.3 |
| 2026-09-15 | 265.56 |
| 2026-09-16 | 270 |
| 2026-09-17 | 267.12 |
| 2026-09-18 | 265.56 |
| 2026-09-21 | 265.84 |
| 2026-09-22 | 272.11 |
| 2026-09-23 | 278.35 |
| 2026-09-24 | 274.42 |
| 2026-09-25 | 273.89 |
| 2026-09-28 | 269.84 |
| 2026-09-29 | 267.13 |
| 2026-09-30 | 261.52 |
| 2026-10-01 | 263.52 |
| 2026-10-02 | 268.83 |
| 2026-10-05 | 267.14 |
| 2026-10-06 | 263.66 |
| 2026-10-07 | 257.5 |
| 2026-10-08 | 260.19 |
| 2026-10-09 | 260.07 |
| 2026-10-12 | 260.87 |
| 2026-10-13 | 261.18 |
| 2026-10-14 | 258.72 |
| 2026-10-15 | 258.72 |
| 2026-10-16 | 264.15 |
| 2026-10-19 | 263.77 |
| 2026-10-20 | 264.81 |
| 2026-10-21 | 265.6 |
| 2026-10-22 | 267.5 |
| 2026-10-23 | 262.39 |
| 2026-10-26 | 264.42 |
| 2026-10-27 | 268.41 |
| 2026-10-28 | 265.8 |
| 2026-10-29 | 271.33 |
| 2026-10-30 | 265.28 |
| 2026-11-02 | 283.63 |
| 2026-11-03 | 282.79 |
| 2026-11-04 | 308.56 |
| 2026-11-05 | 299.45 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收1,052.2百万美元
| 指标 | 2026-07-31 | 2026-07-04 | 2026-01-03 | 2025-07-25 | 2025-06-28 | 2024-12-28 | 2024-07-26 | 2024-06-29 | 2023-12-30 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | 1,052.2 | — | — | 1,053.4 | — | — | 957.7 |
| 净利润 | — | — | 102 | — | — | 111.6 | — | — | 116.1 |
| 自由现金流 | — | — | 154.3 | — | — | 134.3 | — | — | 133.7 |
| 股份数 | 11.8 | — | — | 11.8 | — | — | 11.7 | — | — |
| 债务 | — | 510.6 | — | — | 248.9 | — | — | 345.3 | — |
| 总资产 | — | 1,889.3 | — | — | 1,484.5 | — | — | 1,456 | — |
客户合同口径 · 营收采用客户合同口径，可能不等同于公司全部收入。
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
优先同一细分行业，不足时补充同板块公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| JBTMJBT MAREL Corp | US$6.5B | -9.5% | 34.2× | -24.6% | +37.6% |
| PNR滨特尔 | US$11.2B | -34% | 16.8× | -35.2% | +36.4% |
| NVTnVent Electric plc | US$15.9B | -10.1% | 26.6× | -46.6% | +52.7% |
| TNGXTango Therapeutics, Inc. | US$3.5B | +160.6% | — | -36.6% | +101.1% |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。