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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.93 | 36.02 | 34.60 | 35.71 | +2.15% | 3.38 | 9.94% |
| 2025-06-23 | 33.60 | 35.10 | 33.09 | 34.96 | +2.22% | 2.98 | 9.00% |
| 2025-06-20 | 36.21 | 36.92 | 33.84 | 34.20 | -8.02% | 4.97 | 37.05% |
| 2025-06-19 | 30.78 | 37.18 | 30.70 | 37.18 | +20.01% | 4.49 | 33.63% |
| 2025-06-18 | 30.28 | 31.03 | 30.14 | 30.98 | +1.77% | 0.64 | 5.47% |
| 2025-06-17 | 30.66 | 30.96 | 30.20 | 30.44 | -1.01% | 0.43 | 3.73% |
| 2025-06-16 | 30.30 | 31.10 | 30.30 | 30.75 | +1.82% | 0.43 | 3.68% |
| 2025-06-13 | 31.00 | 31.36 | 30.15 | 30.20 | -3.36% | 0.62 | 5.33% |
| 2025-06-12 | 30.97 | 31.56 | 30.86 | 31.25 | +0.32% | 0.46 | 3.88% |
| 2025-06-11 | 31.02 | 31.34 | 30.90 | 31.15 | +0.71% | 0.44 | 3.66% |
| 2025-06-10 | 31.79 | 31.85 | 30.40 | 30.93 | -2.24% | 0.53 | 4.43% |
| 2025-06-09 | 31.50 | 31.85 | 31.32 | 31.64 | +0.16% | 0.53 | 4.39% |
| 2025-06-06 | 31.22 | 31.75 | 31.06 | 31.59 | +0.64% | 0.57 | 4.75% |
| 2025-06-05 | 30.60 | 31.50 | 30.11 | 31.39 | +2.75% | 0.92 | 7.73% |
| 2025-06-04 | 30.35 | 31.08 | 30.35 | 30.55 | +0.66% | 0.44 | 3.79% |
| 2025-06-03 | 30.27 | 31.01 | 30.27 | 30.35 | -0.16% | 0.42 | 3.57% |
| 2025-05-30 | 31.30 | 31.50 | 30.30 | 30.40 | -3.58% | 0.62 | 5.29% |
| 2025-05-29 | 30.62 | 31.66 | 30.57 | 31.53 | +3.34% | 0.67 | 5.57% |
| 2025-05-28 | 31.38 | 31.39 | 30.27 | 30.51 | -1.61% | 0.47 | 3.99% |
| 2025-05-27 | 31.70 | 31.70 | 30.82 | 31.01 | -1.87% | 0.53 | 4.45% |