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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.17 | 51.17 | 49.21 | 49.41 | -2.47% | 1.80 | 3.75% |
| 2026-02-12 | 49.07 | 51.82 | 48.60 | 50.66 | +2.86% | 3.00 | 6.18% |
| 2026-02-11 | 50.10 | 50.30 | 48.22 | 49.25 | -1.64% | 2.43 | 5.18% |
| 2026-02-10 | 50.43 | 51.67 | 49.74 | 50.07 | -4.48% | 3.62 | 7.49% |
| 2026-02-09 | 54.28 | 54.29 | 50.81 | 52.42 | -2.84% | 5.15 | 10.31% |
| 2026-02-06 | 51.59 | 56.00 | 51.01 | 53.95 | +3.99% | 5.18 | 10.01% |
| 2026-02-05 | 50.73 | 52.85 | 49.40 | 51.88 | +1.73% | 4.72 | 9.59% |
| 2026-02-04 | 50.67 | 54.00 | 50.66 | 51.00 | +7.08% | 7.99 | 16.01% |
| 2026-02-03 | 39.85 | 47.63 | 39.84 | 47.63 | +20.00% | 5.30 | 12.62% |
| 2026-02-02 | 37.69 | 40.00 | 37.69 | 39.69 | +5.22% | 1.95 | 5.19% |
| 2026-01-30 | 36.66 | 38.29 | 36.36 | 37.72 | +3.14% | 1.20 | 3.35% |
| 2026-01-29 | 37.92 | 38.30 | 36.49 | 36.57 | -3.51% | 0.90 | 2.53% |
| 2026-01-28 | 38.50 | 38.87 | 37.65 | 37.90 | -1.46% | 0.65 | 1.78% |
| 2026-01-27 | 38.78 | 39.19 | 37.42 | 38.46 | -0.75% | 0.71 | 1.93% |
| 2026-01-26 | 40.51 | 40.60 | 38.18 | 38.75 | -3.80% | 0.89 | 2.38% |
| 2026-01-23 | 40.01 | 40.55 | 39.75 | 40.28 | +1.00% | 0.58 | 1.50% |
| 2026-01-22 | 39.99 | 40.49 | 39.64 | 39.88 | -0.10% | 0.59 | 1.55% |
| 2026-01-21 | 39.50 | 40.37 | 39.00 | 39.92 | +1.37% | 0.73 | 1.92% |
| 2026-01-20 | 40.72 | 40.91 | 39.00 | 39.38 | -3.29% | 0.77 | 2.02% |
| 2026-01-19 | 41.14 | 41.55 | 40.59 | 40.72 | -1.55% | 0.68 | 1.73% |