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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.34 | 35.64 | 33.78 | 33.91 | -4.05% | 0.71 | 2.16% |
| 2025-11-18 | 36.00 | 36.00 | 35.25 | 35.34 | -2.16% | 0.57 | 1.66% |
| 2025-11-17 | 35.90 | 36.42 | 35.72 | 36.12 | +0.56% | 0.47 | 1.35% |
| 2025-11-14 | 35.55 | 36.55 | 35.38 | 35.92 | +0.22% | 0.60 | 1.73% |
| 2025-11-13 | 35.59 | 36.10 | 35.53 | 35.84 | +0.70% | 0.47 | 1.38% |
| 2025-11-12 | 36.20 | 36.25 | 35.12 | 35.59 | -1.96% | 0.69 | 2.04% |
| 2025-11-11 | 36.99 | 37.06 | 36.30 | 36.30 | -1.89% | 0.62 | 1.76% |
| 2025-11-10 | 36.89 | 37.34 | 36.75 | 37.00 | +0.14% | 0.68 | 1.92% |
| 2025-11-07 | 37.65 | 37.65 | 36.81 | 36.95 | -2.25% | 0.80 | 2.24% |
| 2025-11-06 | 38.08 | 38.75 | 37.60 | 37.80 | -1.54% | 0.94 | 2.58% |
| 2025-11-05 | 37.50 | 38.42 | 37.36 | 38.39 | +1.13% | 1.07 | 2.93% |
| 2025-11-04 | 37.55 | 39.76 | 37.10 | 37.96 | +1.82% | 2.09 | 5.67% |
| 2025-11-03 | 36.99 | 37.28 | 36.56 | 37.28 | +0.95% | 0.72 | 2.04% |
| 2025-10-31 | 37.06 | 37.53 | 36.70 | 36.93 | -0.78% | 1.04 | 2.94% |
| 2025-10-30 | 38.01 | 38.50 | 37.15 | 37.22 | -2.13% | 1.11 | 3.06% |
| 2025-10-29 | 39.71 | 39.77 | 37.01 | 38.03 | -4.09% | 1.81 | 5.00% |
| 2025-10-28 | 39.55 | 40.38 | 39.20 | 39.65 | +0.25% | 1.52 | 3.98% |
| 2025-10-27 | 37.37 | 39.78 | 37.27 | 39.55 | +6.52% | 2.24 | 6.00% |
| 2025-10-24 | 36.64 | 37.19 | 36.33 | 37.13 | +1.34% | 0.68 | 1.93% |
| 2025-10-23 | 36.90 | 36.90 | 36.01 | 36.64 | -0.84% | 0.58 | 1.66% |