凯旺科技 sz.301182
92.87
+9.76%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 84.61 | 92.90 | 83.76 | 92.87 | +9.76% | 6.07 | 7.84% |
| 2026-05-21 | 86.83 | 90.99 | 84.04 | 84.61 | -1.90% | 6.58 | 8.56% |
| 2026-05-20 | 79.78 | 86.60 | 77.50 | 86.25 | +8.38% | 5.25 | 7.29% |
| 2026-05-19 | 76.61 | 82.56 | 76.61 | 79.58 | +3.92% | 4.09 | 5.85% |
| 2026-05-18 | 77.90 | 78.80 | 74.42 | 76.58 | +0.26% | 3.54 | 5.27% |
| 2026-05-15 | 73.60 | 84.44 | 73.57 | 76.38 | +3.52% | 5.22 | 7.53% |
| 2026-05-14 | 74.43 | 77.40 | 72.80 | 73.78 | -0.86% | 2.08 | 3.20% |
| 2026-05-13 | 71.28 | 75.50 | 70.33 | 74.42 | +2.96% | 2.04 | 3.15% |
| 2026-05-12 | 74.48 | 75.01 | 71.64 | 72.28 | -2.82% | 2.12 | 3.33% |
| 2026-05-11 | 70.93 | 78.18 | 69.99 | 74.38 | +6.96% | 4.39 | 6.74% |
| 2026-05-08 | 71.93 | 74.44 | 69.17 | 69.54 | -4.21% | 2.41 | 3.88% |
| 2026-05-07 | 71.16 | 73.85 | 70.18 | 72.60 | +2.15% | 2.31 | 3.66% |
| 2026-05-06 | 69.51 | 73.38 | 68.67 | 71.07 | +2.76% | 3.20 | 5.16% |
| 2026-04-30 | 67.44 | 69.72 | 66.08 | 69.16 | +2.10% | 1.83 | 3.08% |
| 2026-04-29 | 67.04 | 68.67 | 66.01 | 67.74 | +0.92% | 1.68 | 2.83% |
| 2026-04-28 | 66.91 | 68.50 | 66.37 | 67.12 | -0.36% | 1.98 | 3.37% |
| 2026-04-27 | 64.58 | 70.36 | 64.56 | 67.36 | +7.12% | 3.42 | 5.76% |
| 2026-04-24 | 65.41 | 66.20 | 62.53 | 62.88 | -4.71% | 1.78 | 2.91% |
| 2026-04-23 | 66.05 | 68.80 | 65.47 | 65.99 | -1.49% | 2.64 | 4.10% |
| 2026-04-22 | 65.03 | 68.16 | 63.80 | 66.99 | +2.26% | 3.18 | 5.05% |