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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.61 | 39.40 | 33.37 | 38.87 | +15.65% | 3.16 | 8.96% |
| 2025-12-16 | 34.25 | 34.63 | 33.36 | 33.61 | -2.49% | 0.46 | 1.42% |
| 2025-12-15 | 34.86 | 34.95 | 34.30 | 34.47 | -1.37% | 0.40 | 1.19% |
| 2025-12-12 | 35.76 | 35.87 | 34.90 | 34.95 | -1.77% | 0.49 | 1.46% |
| 2025-12-11 | 36.10 | 36.62 | 35.50 | 35.58 | -1.71% | 0.56 | 1.61% |
| 2025-12-10 | 36.20 | 36.64 | 35.62 | 36.20 | -0.25% | 0.60 | 1.74% |
| 2025-12-09 | 37.06 | 37.30 | 36.15 | 36.29 | -1.60% | 0.54 | 1.55% |
| 2025-12-08 | 36.40 | 37.30 | 36.20 | 36.88 | +1.32% | 0.76 | 2.16% |
| 2025-12-05 | 36.75 | 36.75 | 35.77 | 36.40 | -0.90% | 0.76 | 2.19% |
| 2025-12-04 | 36.74 | 37.26 | 35.20 | 36.73 | +0.16% | 1.16 | 3.33% |
| 2025-12-03 | 37.88 | 37.94 | 36.22 | 36.67 | -2.94% | 1.03 | 2.91% |
| 2025-12-02 | 39.95 | 40.39 | 37.68 | 37.78 | -4.26% | 1.48 | 4.04% |
| 2025-12-01 | 39.45 | 39.92 | 38.55 | 39.46 | -0.33% | 1.86 | 4.96% |
| 2025-11-28 | 39.54 | 40.18 | 39.00 | 39.59 | +0.64% | 2.37 | 6.25% |
| 2025-11-27 | 36.56 | 40.27 | 36.56 | 39.34 | +7.60% | 3.84 | 10.26% |
| 2025-11-26 | 33.99 | 38.40 | 33.71 | 36.56 | +6.90% | 2.74 | 7.84% |
| 2025-11-25 | 32.72 | 35.40 | 32.54 | 34.20 | +4.84% | 1.20 | 3.66% |
| 2025-11-24 | 32.00 | 32.67 | 31.83 | 32.62 | +2.80% | 0.54 | 1.74% |
| 2025-11-21 | 33.10 | 33.65 | 31.60 | 31.73 | -5.40% | 0.71 | 2.28% |
| 2025-11-20 | 34.30 | 34.39 | 33.30 | 33.54 | -1.09% | 0.36 | 1.12% |