凯旺科技
SZ301182 前复权 GEM
59.05
-1.55
(-2.56%)
今开
61.00
最高
61.30
最低
58.18
昨收
60.60
振幅
5.15%
成交量
181.8万
交易日数
1157
数据区间
2021-12-23 ~ 2026-09-30
MA5
64.37
MA10
67.60
MA20
68.27
MA60
68.31
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 61.00 | 61.30 | 58.18 | 59.05 | 182万 |
| 2 | 2026-09-29 | 61.62 | 61.93 | 60.17 | 60.60 | 225万 |
| 3 | 2026-09-28 | 68.88 | 68.88 | 60.88 | 61.33 | 356万 |
| 4 | 2026-09-24 | 72.12 | 72.16 | 68.79 | 68.91 | 183万 |
| 5 | 2026-09-23 | 73.01 | 74.17 | 71.44 | 71.98 | 269万 |
| 6 | 2026-09-22 | 74.26 | 77.36 | 72.87 | 73.47 | 407万 |
| 7 | 2026-09-21 | 71.26 | 78.51 | 71.26 | 73.81 | 575万 |
| 8 | 2026-09-18 | 69.50 | 73.82 | 68.31 | 71.28 | 439万 |
| 9 | 2026-09-17 | 66.00 | 70.50 | 65.02 | 69.50 | 376万 |
| 10 | 2026-09-16 | 63.48 | 67.08 | 62.88 | 66.08 | 253万 |
| 11 | 2026-09-15 | 66.20 | 67.00 | 63.50 | 63.81 | 260万 |
| 12 | 2026-09-14 | 66.00 | 67.30 | 64.34 | 66.29 | 303万 |