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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 67.16 | 67.16 | 64.59 | 65.51 | -2.46% | 2.11 | 3.36% |
| 2026-04-20 | 68.31 | 68.59 | 66.67 | 67.16 | -1.61% | 2.57 | 3.98% |
| 2026-04-17 | 69.20 | 69.59 | 66.10 | 68.26 | -0.81% | 3.04 | 4.68% |
| 2026-04-16 | 66.84 | 71.00 | 66.02 | 68.82 | +2.96% | 4.43 | 6.69% |
| 2026-04-15 | 62.68 | 67.80 | 61.50 | 66.84 | +6.69% | 4.48 | 7.13% |
| 2026-04-14 | 60.09 | 63.30 | 59.34 | 62.65 | +4.24% | 3.02 | 5.09% |
| 2026-04-13 | 59.37 | 61.58 | 59.05 | 60.10 | +0.70% | 2.64 | 4.57% |
| 2026-04-10 | 60.59 | 61.04 | 58.00 | 59.68 | -2.23% | 3.85 | 6.79% |
| 2026-04-09 | 58.85 | 67.90 | 58.51 | 61.04 | +2.92% | 7.13 | 11.72% |
| 2026-04-08 | 58.40 | 59.80 | 57.50 | 59.31 | +3.78% | 2.15 | 3.81% |
| 2026-04-07 | 58.45 | 59.90 | 56.71 | 57.15 | -2.21% | 1.82 | 3.27% |
| 2026-04-03 | 58.58 | 60.00 | 58.00 | 58.44 | -0.31% | 1.33 | 2.36% |
| 2026-04-02 | 59.10 | 60.84 | 57.97 | 58.62 | -1.87% | 1.58 | 2.80% |
| 2026-04-01 | 59.99 | 60.02 | 58.00 | 59.74 | +2.82% | 1.70 | 3.00% |
| 2026-03-31 | 58.30 | 61.00 | 58.00 | 58.10 | -0.34% | 2.63 | 4.62% |
| 2026-03-30 | 55.48 | 59.68 | 55.10 | 58.30 | +3.26% | 2.47 | 4.44% |
| 2026-03-27 | 55.08 | 57.99 | 53.10 | 56.46 | +1.56% | 2.42 | 4.47% |
| 2026-03-26 | 53.57 | 58.50 | 52.59 | 55.59 | +3.91% | 3.24 | 6.00% |
| 2026-03-25 | 52.88 | 55.66 | 52.18 | 53.50 | +1.98% | 1.53 | 2.96% |
| 2026-03-24 | 50.00 | 52.73 | 49.69 | 52.46 | +6.00% | 1.92 | 3.90% |