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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.30 | 37.74 | 36.77 | 36.95 | -1.44% | 0.75 | 2.11% |
| 2025-10-21 | 36.99 | 37.70 | 36.52 | 37.49 | +1.88% | 0.92 | 2.57% |
| 2025-10-20 | 35.98 | 37.33 | 35.82 | 36.80 | +3.75% | 1.13 | 3.21% |
| 2025-10-17 | 36.90 | 37.20 | 35.31 | 35.47 | -4.29% | 1.04 | 3.01% |
| 2025-10-16 | 37.73 | 38.78 | 36.88 | 37.06 | -1.04% | 1.28 | 3.56% |
| 2025-10-15 | 37.16 | 37.94 | 36.50 | 37.45 | +0.81% | 1.61 | 4.52% |
| 2025-10-14 | 42.42 | 43.25 | 36.96 | 37.15 | -10.57% | 3.51 | 9.33% |
| 2025-10-13 | 40.05 | 43.50 | 39.96 | 41.54 | -2.37% | 2.40 | 6.02% |
| 2025-10-10 | 43.36 | 43.90 | 42.01 | 42.55 | -0.49% | 2.44 | 5.93% |
| 2025-10-09 | 40.18 | 44.58 | 39.22 | 42.76 | +6.42% | 4.32 | 10.68% |
| 2025-09-30 | 40.79 | 41.76 | 40.12 | 40.18 | -3.02% | 3.11 | 7.95% |
| 2025-09-29 | 35.45 | 41.88 | 35.02 | 41.43 | +18.30% | 6.05 | 15.80% |
| 2025-09-26 | 35.11 | 36.01 | 35.00 | 35.02 | -1.66% | 0.70 | 2.05% |
| 2025-09-25 | 35.71 | 36.27 | 35.28 | 35.61 | -0.28% | 0.80 | 2.32% |
| 2025-09-24 | 34.96 | 35.84 | 34.90 | 35.71 | +0.96% | 0.87 | 2.57% |
| 2025-09-23 | 36.60 | 36.74 | 34.00 | 35.37 | -3.70% | 1.40 | 4.16% |
| 2025-09-22 | 38.00 | 38.00 | 36.71 | 36.73 | -2.91% | 1.25 | 3.52% |
| 2025-09-19 | 38.81 | 38.93 | 37.52 | 37.83 | -3.12% | 1.60 | 4.39% |
| 2025-09-18 | 38.00 | 39.79 | 37.70 | 39.05 | +3.55% | 2.58 | 6.94% |
| 2025-09-17 | 38.41 | 38.41 | 37.63 | 37.71 | -1.67% | 1.18 | 3.23% |