凯旺科技（301182）历史行情

以下为凯旺科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	61.000	59.050	61.300	58.180	-1.550	-2.558%	181.83万	1.08亿	2.081%
2026-10-01	61.000	59.050	61.300	58.180	-1.550	-2.558%	181.83万	1.08亿	2.081%
2026-09-30	61.000	59.050	61.300	58.180	-1.550	-2.558%	1.82万	0.00亿	0.000%
2026-09-29	61.620	60.600	61.930	60.170	-0.730	-1.190%	2.25万	0.00亿	0.000%
2026-09-28	68.880	61.330	68.880	60.880	-7.580	-11.000%	3.56万	0.00亿	0.000%
2026-09-27	72.120	68.910	72.160	68.790	-3.070	-4.265%	183.19万	1.28亿	2.096%
2026-09-24	72.120	68.910	72.160	68.790	-3.070	-4.265%	1.83万	0.00亿	0.000%
2026-09-23	73.010	71.980	74.170	71.440	-1.490	-2.028%	2.69万	0.00亿	0.000%
2026-09-22	74.260	73.470	77.360	72.870	-0.340	-0.461%	4.07万	0.00亿	0.000%
2026-09-21	71.260	73.810	78.510	71.260	2.530	3.549%	5.75万	0.00亿	0.000%
2026-09-18	69.500	71.280	73.820	68.310	1.780	2.561%	4.39万	0.00亿	0.000%
2026-09-17	66.000	69.500	70.500	65.020	3.420	5.176%	3.76万	0.00亿	0.000%
2026-09-16	63.480	66.080	67.080	62.880	2.270	3.557%	2.53万	0.00亿	0.000%
2026-09-15	66.200	63.810	67.000	63.500	-2.480	-3.741%	2.60万	0.00亿	0.000%
2026-09-14	66.000	66.290	67.300	64.340	-0.780	-1.163%	3.03万	0.00亿	0.000%
2026-09-11	67.160	67.070	68.300	62.190	-1.270	-1.858%	3.45万	0.00亿	0.000%
2026-09-10	69.040	68.340	70.150	67.610	-1.710	-2.441%	2.36万	0.00亿	0.000%
2026-09-09	71.220	70.050	73.400	67.850	-0.430	-0.610%	4.78万	0.00亿	0.000%
2026-09-08	73.450	70.480	75.590	68.800	-2.900	-3.952%	6.88万	0.00亿	0.000%
2026-09-07	71.660	73.380	76.200	69.010	2.380	3.352%	5.39万	0.00亿	0.000%
2026-09-04	72.790	71.000	77.660	70.090	-0.540	-0.755%	4.80万	0.00亿	0.000%
2026-09-03	68.020	71.540	72.470	65.030	4.140	6.142%	4.25万	0.00亿	0.000%
2026-09-02	68.390	67.400	69.000	67.030	-1.980	-2.854%	1.77万	0.00亿	0.000%
2026-09-01	70.830	69.380	72.300	68.290	-1.440	-2.033%	3.40万	0.00亿	0.000%
2026-08-31	67.730	70.820	72.300	67.520	0.020	0.028%	3.05万	0.00亿	0.000%
2026-08-28	74.000	70.800	74.870	70.420	-1.540	-2.129%	3.38万	0.00亿	0.000%
2026-08-27	69.160	72.340	74.470	67.830	4.060	5.946%	4.35万	0.00亿	0.000%
2026-08-26	70.420	68.280	71.180	66.680	-2.190	-3.108%	2.93万	0.00亿	0.000%
2026-08-25	66.120	70.470	70.880	64.080	3.750	5.621%	3.18万	0.00亿	0.000%
2026-08-24	68.370	66.720	68.440	64.220	-1.380	-2.026%	2.30万	0.00亿	0.000%
2026-08-21	65.390	68.100	70.180	63.700	2.400	3.653%	2.48万	0.00亿	0.000%
2026-08-20	66.980	65.700	67.180	64.810	0.140	0.214%	2.38万	0.00亿	0.000%
2026-08-19	71.230	65.560	71.230	65.210	-7.570	-10.351%	3.47万	0.00亿	0.000%
2026-08-18	73.620	73.130	74.400	71.200	-1.200	-1.614%	2.61万	0.00亿	0.000%
2026-08-17	70.330	74.330	75.000	69.640	4.000	5.687%	3.69万	0.00亿	0.000%
2026-08-14	70.010	70.330	71.500	68.800	0.330	0.471%	2.51万	0.00亿	0.000%
2026-08-13	71.290	70.000	73.980	70.000	-1.430	-2.002%	3.42万	0.00亿	0.000%
2026-08-12	72.820	71.430	73.480	71.380	-1.460	-2.003%	3.80万	0.00亿	0.000%
2026-08-11	68.370	72.890	73.990	66.800	4.290	6.254%	4.60万	0.00亿	0.000%
2026-08-10	73.930	68.600	74.990	67.500	-3.800	-5.249%	4.54万	0.00亿	0.000%
2026-08-07	68.500	72.400	79.000	67.000	3.900	5.693%	6.95万	0.00亿	0.000%
2026-08-06	67.810	68.500	70.270	63.630	-0.690	-0.997%	6.26万	0.00亿	0.000%
2026-08-05	62.700	69.190	69.380	62.000	4.790	7.438%	6.39万	0.00亿	0.000%
2026-08-04	61.780	64.400	64.410	56.100	3.420	5.608%	8.54万	0.00亿	0.000%
2026-08-03	52.450	60.980	60.980	52.430	10.160	19.992%	1.77万	0.00亿	0.000%
2026-07-31	50.540	50.820	53.000	50.000	4.610	9.976%	4.78万	0.00亿	0.000%
2026-07-30	51.220	46.210	52.400	45.060	-5.090	-9.922%	4.17万	0.00亿	0.000%
2026-07-29	53.700	51.300	54.210	48.800	-1.710	-3.226%	2.92万	0.00亿	0.000%
2026-07-28	58.000	53.010	58.870	52.640	-5.370	-9.198%	3.06万	0.00亿	0.000%
2026-07-27	57.640	58.380	58.620	55.810	2.360	4.213%	2.90万	0.00亿	0.000%
2026-07-24	58.000	56.020	58.990	54.000	-2.320	-3.977%	2.09万	0.00亿	0.000%
2026-07-23	60.870	58.340	63.000	57.000	-1.510	-2.523%	2.64万	0.00亿	0.000%
2026-07-22	61.690	59.850	64.220	58.880	-1.820	-2.951%	3.66万	0.00亿	0.000%
2026-07-21	58.450	61.670	61.990	48.100	4.640	8.136%	5.33万	0.00亿	0.000%
2026-07-20	67.180	57.030	69.480	54.730	-8.970	-13.591%	4.85万	0.00亿	0.000%
2026-07-17	76.380	66.000	76.430	60.120	-9.150	-12.176%	3.49万	0.00亿	0.000%
2026-07-16	81.590	75.150	81.590	74.000	-7.190	-8.732%	3.08万	0.00亿	0.000%
2026-07-15	85.010	82.340	86.880	79.060	-1.660	-1.976%	3.75万	0.00亿	0.000%
2026-07-14	77.170	84.000	85.860	75.010	6.750	8.738%	4.38万	0.00亿	0.000%
2026-07-13	87.820	77.250	88.590	76.500	-11.350	-12.810%	3.32万	0.00亿	0.000%
2026-07-10	94.600	88.600	94.600	88.600	-5.690	-6.035%	3.17万	0.00亿	0.000%
2026-07-09	88.080	94.290	94.870	84.510	5.930	6.711%	3.86万	0.00亿	0.000%
2026-07-08	98.370	88.360	98.900	88.000	-8.080	-8.378%	4.33万	0.00亿	0.000%
2026-07-07	101.580	96.440	106.380	95.000	-5.140	-5.060%	4.21万	0.00亿	0.000%
2026-07-06	105.820	101.580	107.930	99.090	-4.420	-4.170%	4.69万	0.00亿	0.000%
2026-07-03	105.000	106.000	109.500	104.000	5.500	5.473%	6.00万	0.00亿	0.000%
2026-07-02	100.090	100.500	109.790	97.320	-1.210	-1.190%	5.41万	0.00亿	0.000%
2026-07-01	106.500	101.710	110.880	100.930	-1.560	-1.511%	4.14万	0.00亿	0.000%
2026-06-30	100.490	103.270	105.000	97.990	2.770	2.756%	4.44万	0.00亿	0.000%
2026-06-29	106.080	100.500	108.700	96.010	-6.500	-6.075%	6.76万	0.00亿	0.000%
2026-06-26	112.470	107.000	121.750	105.000	0.240	0.225%	9.12万	0.00亿	0.000%
2026-06-25	96.530	106.760	108.660	96.250	10.050	10.392%	6.45万	0.00亿	0.000%
2026-06-24	93.910	96.710	98.990	91.360	2.260	2.393%	3.09万	0.00亿	0.000%
2026-06-23	99.490	94.450	104.890	93.670	-2.530	-2.609%	4.33万	0.00亿	0.000%
2026-06-22	101.420	96.980	105.490	95.060	-4.020	-3.980%	4.69万	0.00亿	0.000%
2026-06-18	97.470	101.000	101.280	95.300	2.700	2.747%	4.60万	0.00亿	0.000%
2026-06-17	93.320	98.300	101.250	92.020	4.100	4.352%	5.07万	0.00亿	0.000%
2026-06-16	89.220	94.200	95.680	88.500	4.410	4.911%	4.47万	0.00亿	0.000%
2026-06-15	81.310	89.790	90.500	79.520	7.590	9.234%	5.35万	0.00亿	0.000%
2026-06-12	88.110	82.200	90.000	81.230	-6.800	-7.640%	6.05万	0.00亿	0.000%
2026-06-11	85.200	89.000	89.070	83.060	1.980	2.275%	4.84万	0.00亿	0.000%
2026-06-10	79.960	87.020	88.820	75.730	7.020	8.775%	6.50万	0.00亿	0.000%
2026-06-09	81.200	80.000	82.800	79.160	0.000	0.000%	2.55万	0.00亿	0.000%
2026-06-08	80.220	80.000	82.810	78.000	-5.400	-6.323%	2.98万	0.00亿	0.000%
2026-06-05	85.060	85.400	86.500	83.550	0.290	0.341%	2.90万	0.00亿	0.000%
2026-06-04	83.280	85.110	86.200	83.130	0.660	0.782%	3.04万	0.00亿	0.000%
2026-06-03	86.000	84.450	86.990	82.670	-0.140	-0.166%	3.90万	0.00亿	0.000%
2026-06-02	75.000	84.590	84.900	73.000	9.540	12.712%	4.58万	0.00亿	0.000%
2026-06-01	77.780	75.050	79.870	74.330	-3.030	-3.881%	3.15万	0.00亿	0.000%
2026-05-29	84.260	78.080	84.390	77.030	-6.410	-7.587%	4.53万	0.00亿	0.000%
2026-05-28	84.180	84.490	88.890	83.910	-0.530	-0.623%	3.73万	0.00亿	0.000%
2026-05-27	88.000	85.020	90.890	84.270	-4.250	-4.761%	3.83万	0.00亿	0.000%
2026-05-26	92.410	89.270	92.850	86.660	-4.070	-4.360%	4.73万	0.00亿	0.000%
2026-05-25	91.960	93.340	94.370	90.080	0.470	0.506%	6.21万	0.00亿	0.000%
2026-05-22	84.610	92.870	92.900	83.760	8.260	9.762%	6.85万	0.00亿	0.000%
2026-05-21	86.830	84.610	90.990	84.040	-1.640	-1.901%	7.48万	0.00亿	0.000%
2026-05-20	79.780	86.250	86.600	77.500	6.670	8.382%	6.37万	0.00亿	0.000%
2026-05-19	76.610	79.580	82.560	76.610	3.000	3.917%	5.11万	0.00亿	0.000%
2026-05-18	77.900	76.580	78.800	74.420	0.200	0.262%	4.61万	0.00亿	0.000%
2026-05-15	73.600	76.380	84.440	73.570	2.600	3.524%	6.58万	0.00亿	0.000%
2026-05-14	74.430	73.780	77.400	72.800	-0.640	-0.860%	2.80万	0.00亿	0.000%
2026-05-13	71.280	74.420	75.500	70.330	2.140	2.961%	2.75万	0.00亿	0.000%
2026-05-12	74.480	72.280	75.010	71.640	-2.100	-2.823%	2.91万	0.00亿	0.000%
2026-05-11	70.930	74.380	78.180	69.990	4.840	6.960%	5.89万	0.00亿	0.000%
2026-05-08	71.930	69.540	74.440	69.170	-3.060	-4.215%	3.39万	0.00亿	0.000%
2026-05-07	71.160	72.600	73.850	70.180	1.530	2.153%	3.20万	0.00亿	0.000%
2026-05-06	69.510	71.070	73.380	68.670	1.910	2.762%	4.51万	0.00亿	0.000%
2026-04-30	67.440	69.160	69.720	66.080	1.420	2.096%	2.69万	0.00亿	0.000%
2026-04-29	67.040	67.740	68.670	66.010	0.620	0.924%	2.47万	0.00亿	0.000%
2026-04-28	66.910	67.120	68.500	66.370	-0.240	-0.356%	2.95万	0.00亿	0.000%
2026-04-27	64.580	67.360	70.360	64.560	4.480	7.125%	5.03万	0.00亿	0.000%
2026-04-24	65.410	62.880	66.200	62.530	-3.110	-4.713%	2.79万	0.00亿	0.000%
2026-04-23	66.050	65.990	68.800	65.470	-1.000	-1.493%	3.93万	0.00亿	0.000%
2026-04-22	65.030	66.990	68.160	63.800	1.480	2.259%	4.84万	0.00亿	0.000%
2026-04-21	67.160	65.510	67.160	64.590	-1.650	-2.457%	3.22万	0.00亿	0.000%
2026-04-20	68.310	67.160	68.590	66.670	-1.100	-1.611%	3.81万	0.00亿	0.000%
2026-04-17	69.200	68.260	69.590	66.100	-0.560	-0.814%	4.49万	0.00亿	0.000%
2026-04-16	66.840	68.820	71.000	66.020	1.980	2.962%	6.41万	0.00亿	0.000%
2026-04-15	62.680	66.840	67.800	61.500	4.190	6.688%	6.83万	0.00亿	0.000%
2026-04-14	60.090	62.650	63.300	59.340	2.550	4.243%	4.87万	0.00亿	0.000%
2026-04-13	59.370	60.100	61.580	59.050	0.420	0.704%	4.38万	0.00亿	0.000%
2026-04-10	60.590	59.680	61.040	58.000	-1.360	-2.228%	6.50万	0.00亿	0.000%
2026-04-09	58.850	61.040	67.900	58.510	1.730	2.917%	11.23万	0.00亿	0.000%
2026-04-08	58.400	59.310	59.800	57.500	2.160	3.780%	3.65万	0.00亿	0.000%
2026-04-07	58.450	57.150	59.900	56.710	0.000	0.000%	3.13万	0.00亿	0.000%
2026-04-03	58.580	58.440	60.000	58.000	0.000	0.000%	2.26万	0.00亿	0.000%
2026-04-02	59.100	58.620	60.840	57.970	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-01	59.990	59.740	60.020	58.000	0.000	0.000%	2.87万	0.00亿	0.000%