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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.36 | 38.87 | 37.25 | 38.24 | +1.08% | 1.77 | 4.84% |
| 2025-08-18 | 36.99 | 38.14 | 36.94 | 37.83 | +2.58% | 1.78 | 4.94% |
| 2025-08-15 | 36.10 | 37.20 | 36.00 | 36.88 | +1.82% | 0.98 | 2.79% |
| 2025-08-14 | 37.54 | 37.88 | 36.21 | 36.22 | -3.52% | 1.39 | 3.93% |
| 2025-08-13 | 37.76 | 38.55 | 37.50 | 37.54 | -0.98% | 1.67 | 4.62% |
| 2025-08-12 | 37.32 | 38.61 | 36.70 | 37.91 | +1.77% | 1.71 | 4.73% |
| 2025-08-11 | 36.11 | 37.28 | 36.03 | 37.25 | +3.10% | 1.12 | 3.16% |
| 2025-08-08 | 36.75 | 37.00 | 35.80 | 36.13 | -2.30% | 1.05 | 3.04% |
| 2025-08-07 | 37.33 | 37.97 | 36.97 | 36.98 | -1.36% | 1.24 | 3.46% |
| 2025-08-06 | 37.26 | 37.83 | 37.02 | 37.49 | +0.27% | 1.31 | 3.64% |
| 2025-08-05 | 36.45 | 37.54 | 36.09 | 37.39 | +3.12% | 1.46 | 4.13% |
| 2025-08-04 | 35.45 | 36.28 | 35.40 | 36.26 | +0.67% | 0.74 | 2.15% |
| 2025-08-01 | 36.58 | 37.44 | 35.88 | 36.02 | -1.91% | 1.20 | 3.43% |
| 2025-07-31 | 36.08 | 38.99 | 35.95 | 36.72 | +1.72% | 1.89 | 5.32% |
| 2025-07-30 | 37.70 | 38.08 | 36.00 | 36.10 | -5.20% | 1.81 | 5.14% |
| 2025-07-29 | 38.10 | 38.88 | 37.82 | 38.08 | -1.35% | 1.26 | 3.44% |
| 2025-07-28 | 38.32 | 39.28 | 37.70 | 38.60 | -1.48% | 2.01 | 5.41% |
| 2025-07-25 | 37.80 | 39.50 | 36.85 | 39.18 | +4.51% | 2.62 | 7.17% |
| 2025-07-24 | 37.70 | 38.35 | 37.31 | 37.49 | -1.11% | 1.41 | 3.89% |
| 2025-07-23 | 37.50 | 39.10 | 36.58 | 37.91 | -0.60% | 1.96 | 5.43% |