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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 53.70 | 53.81 | 48.90 | 49.49 | -9.79% | 2.00 | 4.10% |
| 2026-03-20 | 57.80 | 57.80 | 54.69 | 54.86 | -4.36% | 1.72 | 3.20% |
| 2026-03-19 | 59.86 | 61.26 | 56.80 | 57.36 | -5.36% | 2.74 | 4.89% |
| 2026-03-18 | 61.13 | 62.48 | 59.35 | 60.61 | -1.70% | 2.89 | 4.98% |
| 2026-03-17 | 62.00 | 64.17 | 60.00 | 61.66 | 0.00% | 2.69 | 4.51% |
| 2026-03-16 | 57.89 | 63.21 | 57.51 | 61.66 | +5.80% | 4.07 | 7.01% |
| 2026-03-13 | 60.00 | 61.00 | 57.83 | 58.28 | -2.87% | 3.24 | 5.72% |
| 2026-03-12 | 55.24 | 60.97 | 54.87 | 60.00 | +8.46% | 4.22 | 7.63% |
| 2026-03-11 | 55.31 | 58.22 | 54.12 | 55.32 | -0.14% | 3.49 | 6.50% |
| 2026-03-10 | 53.02 | 55.80 | 51.60 | 55.40 | +6.58% | 3.30 | 6.39% |
| 2026-03-09 | 48.50 | 52.38 | 45.00 | 51.98 | +2.91% | 2.67 | 5.58% |
| 2026-03-06 | 49.59 | 51.70 | 49.28 | 50.51 | +0.84% | 2.25 | 4.64% |
| 2026-03-05 | 50.10 | 51.25 | 48.73 | 50.09 | +2.31% | 2.72 | 5.65% |
| 2026-03-04 | 48.53 | 51.07 | 47.91 | 48.96 | -0.91% | 2.04 | 4.31% |
| 2026-03-03 | 49.00 | 52.10 | 48.66 | 49.41 | +0.43% | 2.81 | 5.85% |
| 2026-03-02 | 49.45 | 50.95 | 48.52 | 49.20 | -3.51% | 1.53 | 3.25% |
| 2026-02-27 | 50.50 | 51.17 | 48.90 | 50.99 | -1.05% | 2.09 | 4.37% |
| 2026-02-26 | 48.52 | 53.16 | 48.40 | 51.53 | +6.55% | 3.70 | 7.49% |
| 2026-02-25 | 49.69 | 50.00 | 48.28 | 48.36 | -2.87% | 1.59 | 3.41% |
| 2026-02-24 | 50.78 | 50.79 | 48.64 | 49.79 | +0.77% | 1.50 | 3.13% |