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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.44 | 31.72 | 31.06 | 31.60 | +1.31% | 0.41 | 3.39% |
| 2025-05-23 | 31.66 | 32.76 | 31.16 | 31.19 | -1.48% | 0.82 | 6.67% |
| 2025-05-22 | 32.88 | 33.20 | 31.66 | 31.66 | -3.86% | 0.72 | 5.83% |
| 2025-05-21 | 33.20 | 33.30 | 32.56 | 32.93 | -0.45% | 0.57 | 4.57% |
| 2025-05-20 | 33.00 | 33.28 | 32.51 | 33.08 | +0.24% | 0.56 | 4.45% |
| 2025-05-19 | 32.80 | 33.15 | 32.45 | 33.00 | +0.61% | 0.50 | 3.95% |
| 2025-05-16 | 32.98 | 33.36 | 32.68 | 32.80 | -0.64% | 0.55 | 4.38% |
| 2025-05-15 | 33.84 | 34.18 | 32.95 | 33.01 | -2.91% | 0.93 | 7.28% |
| 2025-05-14 | 34.99 | 35.30 | 33.52 | 34.00 | -1.25% | 1.41 | 10.74% |
| 2025-05-13 | 35.00 | 36.33 | 34.38 | 34.43 | -0.78% | 1.75 | 13.02% |
| 2025-05-12 | 34.75 | 35.00 | 34.28 | 34.70 | +1.88% | 0.82 | 6.19% |
| 2025-05-09 | 34.28 | 34.96 | 33.70 | 34.06 | -1.90% | 0.94 | 7.16% |
| 2025-05-08 | 33.98 | 34.79 | 33.62 | 34.72 | +2.48% | 1.23 | 9.35% |
| 2025-05-07 | 34.80 | 35.20 | 33.44 | 33.88 | -1.74% | 1.30 | 9.98% |
| 2025-05-06 | 33.30 | 34.68 | 33.30 | 34.48 | +3.17% | 1.50 | 11.48% |