59.050-2.558% -1.550
- 今开
- 61.000
- 最高
- 61.300
- 最低
- 58.180
- 换手
- 2.081%
- 成交额
- 1.08亿
- 市盈率
- -48.802
- 总市值
- 56.58亿
- 流通值
- 51.60亿
- 量比
- 0.000
股票人气#--热度 65.20
均价：59.050最新：59.050 -1.550 -2.558%
模拟交易热度
0 人次挑战过 凯旺科技
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 凯旺科技 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
凯旺科技股票行情概况
凯旺科技（301182）最新价 59.050 元，涨跌幅 -2.558%，当日成交 1.08 亿元，量比 0.000。
近20个交易日涨跌幅为 -16.83%，MA5、MA10、MA20分别为 59.82元、65.62元、67.12元。
近一年最高价 107 元，最低价 46.21 元，当前价格距离年内高点 44.81%。以上均由本地历史行情计算。
凯旺科技技术指标
MA5 59.82MA10 65.62MA20 67.12MA60 66.920日涨跌 -16.83%60日涨跌 -33.35%年内最高 107年内最低 46.21
凯旺科技最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 61.000 | 59.050 | 61.300 | 58.180 | -2.558% | 181.83万 | 2.081% |
| 2026-10-01 | 61.000 | 59.050 | 61.300 | 58.180 | -2.558% | 181.83万 | 2.081% |
| 2026-09-30 | 61.000 | 59.050 | 61.300 | 58.180 | -2.558% | 1.82万 | 0.000% |
| 2026-09-29 | 61.620 | 60.600 | 61.930 | 60.170 | -1.190% | 2.25万 | 0.000% |
| 2026-09-28 | 68.880 | 61.330 | 68.880 | 60.880 | -11.000% | 3.56万 | 0.000% |
| 2026-09-27 | 72.120 | 68.910 | 72.160 | 68.790 | -4.265% | 183.19万 | 2.096% |
| 2026-09-24 | 72.120 | 68.910 | 72.160 | 68.790 | -4.265% | 1.83万 | 0.000% |
| 2026-09-23 | 73.010 | 71.980 | 74.170 | 71.440 | -2.028% | 2.69万 | 0.000% |
| 2026-09-22 | 74.260 | 73.470 | 77.360 | 72.870 | -0.461% | 4.07万 | 0.000% |
| 2026-09-21 | 71.260 | 73.810 | 78.510 | 71.260 | 3.549% | 5.75万 | 0.000% |
| 2026-09-18 | 69.500 | 71.280 | 73.820 | 68.310 | 2.561% | 4.39万 | 0.000% |
| 2026-09-17 | 66.000 | 69.500 | 70.500 | 65.020 | 5.176% | 3.76万 | 0.000% |
| 2026-09-16 | 63.480 | 66.080 | 67.080 | 62.880 | 3.557% | 2.53万 | 0.000% |
| 2026-09-15 | 66.200 | 63.810 | 67.000 | 63.500 | -3.741% | 2.60万 | 0.000% |
| 2026-09-14 | 66.000 | 66.290 | 67.300 | 64.340 | -1.163% | 3.03万 | 0.000% |
| 2026-09-11 | 67.160 | 67.070 | 68.300 | 62.190 | -1.858% | 3.45万 | 0.000% |
| 2026-09-10 | 69.040 | 68.340 | 70.150 | 67.610 | -2.441% | 2.36万 | 0.000% |
| 2026-09-09 | 71.220 | 70.050 | 73.400 | 67.850 | -0.610% | 4.78万 | 0.000% |
| 2026-09-08 | 73.450 | 70.480 | 75.590 | 68.800 | -3.952% | 6.88万 | 0.000% |
| 2026-09-07 | 71.660 | 73.380 | 76.200 | 69.010 | 3.352% | 5.39万 | 0.000% |
| 2026-09-04 | 72.790 | 71.000 | 77.660 | 70.090 | -0.755% | 4.80万 | 0.000% |
| 2026-09-03 | 68.020 | 71.540 | 72.470 | 65.030 | 6.142% | 4.25万 | 0.000% |
| 2026-09-02 | 68.390 | 67.400 | 69.000 | 67.030 | -2.854% | 1.77万 | 0.000% |
| 2026-09-01 | 70.830 | 69.380 | 72.300 | 68.290 | -2.033% | 3.40万 | 0.000% |
| 2026-08-31 | 67.730 | 70.820 | 72.300 | 67.520 | 0.028% | 3.05万 | 0.000% |
| 2026-08-28 | 74.000 | 70.800 | 74.870 | 70.420 | -2.129% | 3.38万 | 0.000% |
| 2026-08-27 | 69.160 | 72.340 | 74.470 | 67.830 | 5.946% | 4.35万 | 0.000% |
| 2026-08-26 | 70.420 | 68.280 | 71.180 | 66.680 | -3.108% | 2.93万 | 0.000% |
| 2026-08-25 | 66.120 | 70.470 | 70.880 | 64.080 | 5.621% | 3.18万 | 0.000% |
| 2026-08-24 | 68.370 | 66.720 | 68.440 | 64.220 | -2.026% | 2.30万 | 0.000% |