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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.08 | 42.40 | 40.53 | 41.36 | +1.57% | 1.03 | 2.62% |
| 2026-01-15 | 41.00 | 41.58 | 40.26 | 40.72 | -0.95% | 0.83 | 2.13% |
| 2026-01-14 | 40.85 | 41.93 | 40.07 | 41.11 | +0.86% | 1.13 | 2.87% |
| 2026-01-13 | 42.47 | 42.48 | 40.50 | 40.76 | -3.62% | 1.03 | 2.59% |
| 2026-01-12 | 42.70 | 42.75 | 41.20 | 42.29 | -0.17% | 1.23 | 3.07% |
| 2026-01-09 | 42.00 | 42.78 | 41.42 | 42.36 | +0.81% | 1.01 | 2.49% |
| 2026-01-08 | 41.14 | 42.57 | 40.50 | 42.02 | +1.74% | 1.21 | 3.04% |
| 2026-01-07 | 40.80 | 42.41 | 40.45 | 41.30 | +0.46% | 1.09 | 2.75% |
| 2026-01-06 | 41.95 | 42.38 | 40.50 | 41.11 | -2.42% | 1.63 | 4.14% |
| 2026-01-05 | 42.63 | 43.39 | 41.36 | 42.13 | -1.15% | 1.45 | 3.60% |
| 2025-12-31 | 43.75 | 44.12 | 42.41 | 42.62 | -3.07% | 1.27 | 3.09% |
| 2025-12-30 | 42.98 | 46.01 | 41.92 | 43.97 | +3.02% | 2.68 | 6.31% |
| 2025-12-29 | 42.55 | 44.20 | 41.61 | 42.68 | -0.74% | 1.36 | 3.33% |
| 2025-12-26 | 44.91 | 45.15 | 42.30 | 43.00 | -3.93% | 2.03 | 4.89% |
| 2025-12-25 | 41.93 | 46.17 | 41.51 | 44.76 | +5.84% | 2.99 | 7.04% |
| 2025-12-24 | 39.78 | 43.40 | 39.75 | 42.29 | +5.25% | 2.69 | 6.70% |
| 2025-12-23 | 39.01 | 41.02 | 38.55 | 40.18 | +2.24% | 1.99 | 5.19% |
| 2025-12-22 | 38.45 | 40.00 | 38.01 | 39.30 | +2.13% | 1.39 | 3.70% |
| 2025-12-19 | 40.29 | 40.60 | 38.36 | 38.48 | -3.07% | 1.88 | 5.02% |
| 2025-12-18 | 38.74 | 41.18 | 38.20 | 39.70 | +2.14% | 3.29 | 8.53% |