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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.80 | 38.50 | 37.62 | 38.35 | +1.43% | 1.07 | 2.92% |
| 2025-09-15 | 39.00 | 39.06 | 37.77 | 37.81 | -3.52% | 1.52 | 4.15% |
| 2025-09-12 | 39.75 | 40.28 | 38.90 | 39.19 | -2.71% | 1.87 | 4.98% |
| 2025-09-11 | 38.98 | 40.32 | 38.89 | 40.28 | +1.87% | 1.83 | 4.80% |
| 2025-09-10 | 40.10 | 40.43 | 38.53 | 39.54 | -2.20% | 1.92 | 5.09% |
| 2025-09-09 | 42.00 | 42.09 | 40.11 | 40.43 | -6.19% | 3.36 | 8.55% |
| 2025-09-08 | 39.17 | 43.50 | 39.06 | 43.10 | +4.94% | 4.82 | 12.11% |
| 2025-09-05 | 41.99 | 43.48 | 40.73 | 41.07 | +1.78% | 5.01 | 12.49% |
| 2025-09-04 | 39.77 | 40.49 | 39.23 | 40.35 | +1.48% | 4.41 | 11.52% |
| 2025-09-03 | 37.38 | 41.52 | 36.62 | 39.76 | +6.45% | 4.20 | 11.21% |
| 2025-09-02 | 38.80 | 38.98 | 36.50 | 37.35 | -4.18% | 2.29 | 6.36% |
| 2025-09-01 | 38.02 | 39.10 | 37.39 | 38.98 | +2.44% | 2.67 | 7.24% |
| 2025-08-29 | 38.33 | 38.78 | 37.56 | 38.05 | -1.71% | 2.13 | 5.85% |
| 2025-08-28 | 36.88 | 38.84 | 35.93 | 38.71 | +3.92% | 3.16 | 8.80% |
| 2025-08-27 | 37.74 | 39.40 | 37.20 | 37.25 | -0.98% | 3.40 | 9.18% |
| 2025-08-26 | 38.36 | 39.15 | 37.25 | 37.62 | +0.19% | 1.96 | 5.36% |
| 2025-08-25 | 37.37 | 37.92 | 36.80 | 37.55 | +1.60% | 2.07 | 5.78% |
| 2025-08-22 | 36.79 | 39.19 | 36.70 | 36.96 | +1.71% | 2.41 | 6.69% |
| 2025-08-21 | 36.60 | 37.40 | 36.08 | 36.34 | -4.99% | 2.33 | 6.67% |
| 2025-08-20 | 37.81 | 38.26 | 37.60 | 38.25 | +0.03% | 1.18 | 3.24% |