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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.36 | 38.99 | 37.92 | 38.14 | -3.44% | 2.43 | 6.62% |
| 2025-07-21 | 39.02 | 40.68 | 37.58 | 39.50 | +3.76% | 3.93 | 10.43% |
| 2025-07-18 | 36.93 | 38.07 | 36.30 | 38.07 | +3.39% | 3.09 | 8.67% |
| 2025-07-17 | 36.00 | 37.37 | 34.92 | 36.82 | +1.54% | 2.19 | 6.26% |
| 2025-07-16 | 36.23 | 36.97 | 36.06 | 36.26 | +0.08% | 1.73 | 4.95% |
| 2025-07-15 | 36.28 | 37.25 | 35.70 | 36.23 | -0.36% | 1.56 | 4.48% |
| 2025-07-14 | 35.90 | 37.30 | 35.66 | 36.36 | +1.71% | 1.82 | 5.23% |
| 2025-07-11 | 36.19 | 36.55 | 34.81 | 35.75 | -1.81% | 2.07 | 6.08% |
| 2025-07-10 | 36.60 | 37.80 | 35.85 | 36.41 | -1.38% | 2.61 | 7.43% |
| 2025-07-09 | 35.75 | 38.67 | 35.54 | 36.92 | +2.90% | 4.10 | 11.47% |
| 2025-07-08 | 34.85 | 35.88 | 34.30 | 35.88 | +3.52% | 1.91 | 5.64% |
| 2025-07-07 | 34.96 | 35.47 | 34.17 | 34.66 | -1.84% | 1.55 | 4.69% |
| 2025-07-04 | 34.88 | 36.96 | 34.58 | 35.31 | +1.15% | 2.82 | 8.19% |
| 2025-07-03 | 35.20 | 35.33 | 34.85 | 34.91 | -0.51% | 0.86 | 2.58% |
| 2025-07-02 | 36.27 | 36.27 | 34.79 | 35.09 | -3.20% | 1.36 | 4.03% |
| 2025-07-01 | 36.50 | 36.50 | 35.56 | 36.25 | -0.63% | 1.63 | 4.73% |
| 2025-06-30 | 36.80 | 36.88 | 36.13 | 36.48 | -0.52% | 2.51 | 7.20% |
| 2025-06-27 | 35.27 | 36.88 | 34.57 | 36.67 | +4.24% | 3.55 | 10.29% |
| 2025-06-26 | 35.10 | 35.96 | 35.10 | 35.18 | -1.15% | 2.25 | 6.63% |
| 2025-06-25 | 35.79 | 36.80 | 35.09 | 35.59 | -0.34% | 3.09 | 9.02% |