凯旺科技(301182)股票信息
| 股票代码 | 301182 |
| 股票名称 | 凯旺科技 |
| 最新价/元 | 24.66 |
| 涨跌额/元 | -5.88 |
| 涨跌幅/% | -19.25 |
| 买入/元 | 24.66 |
| 卖出/元 | 24.68 |
| 昨收/元 | 30.54 |
| 今开/元 | 28.05 |
| 最高/元 | 28.09 |
| 最低/元 | 24.51 |
| 成交量/手 | 94512.98 |
| 成交额/万 | 25300.56 |
| 股净值/元 | -41.80 |
| 市净率 | 2.67 |
| 总市值/万 | 236296.31 |
| 流通值/万 | 88706.21 |
| 换手率/% | 26.27 |
| 入市日期 | 2021-12-23 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
凯旺科技(301182)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 28.05 | 24.66 | -5.88 | -19.25 | 94512.98 | 25300.56 | 26.27 |
| 2024-10-08 | 30.00 | 30.54 | 5.09 | 20.00 | 139044.67 | 39651.80 | 38.65 |
| 2024-09-30 | 23.08 | 25.45 | 3.44 | 15.63 | 102528.49 | 24863.65 | 28.50 |
| 2024-09-27 | 20.95 | 22.01 | 1.30 | 6.28 | 77790.31 | 16904.79 | 21.63 |
| 2024-09-26 | 20.28 | 20.71 | 0.03 | 0.15 | 49479.50 | 10157.36 | 13.76 |
| 2024-09-25 | 20.17 | 20.68 | 0.43 | 2.12 | 62580.00 | 12855.10 | 17.40 |
| 2024-09-24 | 19.98 | 20.25 | 0.16 | 0.80 | 57175.25 | 11315.18 | 15.89 |
| 2024-09-23 | 19.49 | 20.09 | 0.31 | 1.57 | 45022.00 | 9026.04 | 12.52 |
| 2024-09-20 | 19.36 | 19.78 | 0.49 | 2.54 | 38808.00 | 7589.11 | 10.79 |
| 2024-09-19 | 19.49 | 19.29 | -0.01 | -0.05 | 32863.00 | 6327.22 | 9.14 |
| 2024-09-18 | 19.09 | 19.30 | -0.14 | -0.72 | 36718.96 | 7059.09 | 10.21 |
| 2024-09-13 | 21.11 | 19.44 | -1.98 | -9.24 | 62360.96 | 12561.22 | 17.34 |
| 2024-09-12 | 21.68 | 21.42 | 0.52 | 2.49 | 62365.96 | 13421.61 | 17.34 |
| 2024-09-11 | 21.79 | 20.90 | -0.13 | -0.62 | 80461.00 | 17570.22 | 22.37 |
| 2024-09-10 | 20.50 | 21.03 | 0.28 | 1.35 | 38291.00 | 7978.34 | 10.64 |
| 2024-09-09 | 20.43 | 20.75 | 0.28 | 1.37 | 39908.95 | 8209.08 | 11.09 |
| 2024-09-06 | 21.30 | 20.47 | -1.04 | -4.84 | 60798.90 | 12592.06 | 16.90 |
| 2024-09-05 | 22.07 | 21.51 | -0.38 | -1.74 | 65806.95 | 14156.90 | 18.29 |
| 2024-09-04 | 21.07 | 21.89 | 0.27 | 1.25 | 89087.88 | 19107.62 | 24.77 |
| 2024-09-03 | 20.89 | 21.62 | 0.06 | 0.28 | 81809.59 | 17486.00 | 22.74 |
| 2024-09-02 | 20.45 | 21.56 | 1.07 | 5.22 | 117122.68 | 25230.94 | 32.56 |
| 2024-08-30 | 19.57 | 20.49 | 0.72 | 3.64 | 83363.92 | 17105.48 | 23.17 |
| 2024-08-29 | 19.30 | 19.77 | 0.18 | 0.92 | 48476.92 | 9490.13 | 13.48 |
| 2024-08-28 | 19.55 | 19.59 | -0.61 | -3.02 | 59556.89 | 11643.87 | 16.56 |
| 2024-08-27 | 20.67 | 20.20 | -0.72 | -3.44 | 70941.89 | 14390.43 | 19.72 |
| 2024-08-26 | 21.26 | 20.92 | -0.49 | -2.29 | 69393.93 | 14510.47 | 19.29 |
| 2024-08-23 | 20.63 | 21.41 | 0.12 | 0.56 | 100507.92 | 21303.81 | 27.94 |
| 2024-08-22 | 20.91 | 21.29 | 0.61 | 2.95 | 111432.18 | 23369.77 | 30.98 |
| 2024-08-21 | 21.39 | 20.68 | -0.77 | -3.59 | 97303.21 | 20468.53 | 27.05 |
| 2024-08-20 | 21.00 | 21.45 | -1.24 | -5.47 | 118663.67 | 25615.52 | 32.99 |
| 2024-08-19 | 27.39 | 22.69 | -5.67 | -19.99 | 167070.68 | 40384.15 | 46.45 |
| 2024-08-16 | 23.76 | 28.36 | 4.73 | 20.02 | 179692.64 | 47281.17 | 49.95 |
| 2024-08-15 | 19.46 | 23.63 | 3.94 | 20.01 | 162288.50 | 35054.84 | 45.12 |
| 2024-08-14 | 20.49 | 19.69 | 0.95 | 5.07 | 94818.88 | 18891.31 | 26.36 |
| 2024-08-13 | 18.01 | 18.74 | 0.94 | 5.28 | 81241.00 | 15513.33 | 22.58 |
| 2024-08-12 | 18.65 | 17.80 | -0.87 | -4.66 | 66472.22 | 11980.71 | 18.48 |
| 2024-08-09 | 18.22 | 18.67 | 1.02 | 5.78 | 96686.22 | 18695.56 | 26.88 |
| 2024-08-08 | 17.50 | 17.65 | 0.02 | 0.11 | 33772.00 | 5921.75 | 9.39 |
| 2024-08-07 | 17.02 | 17.63 | 0.56 | 3.28 | 42066.32 | 7369.66 | 11.69 |
| 2024-08-06 | 17.20 | 17.07 | 0.15 | 0.89 | 31801.90 | 5420.86 | 8.84 |
| 2024-08-05 | 17.76 | 16.92 | -1.55 | -8.39 | 52283.22 | 9092.34 | 14.53 |
| 2024-08-02 | 18.95 | 18.47 | -0.86 | -4.45 | 42972.32 | 8084.00 | 11.95 |
| 2024-08-01 | 19.68 | 19.33 | -0.28 | -1.43 | 48022.00 | 9452.89 | 13.35 |
| 2024-07-31 | 19.20 | 19.61 | 0.08 | 0.41 | 59857.58 | 11639.58 | 16.64 |
| 2024-07-30 | 18.96 | 19.53 | 0.40 | 2.09 | 59790.22 | 11566.33 | 16.62 |
| 2024-07-29 | 18.71 | 19.13 | 0.36 | 1.92 | 48122.32 | 9096.22 | 13.38 |
| 2024-07-26 | 18.69 | 18.77 | 0.08 | 0.43 | 50283.74 | 9510.78 | 13.98 |
| 2024-07-25 | 19.00 | 18.69 | -1.19 | -5.99 | 56296.69 | 10506.90 | 15.65 |
| 2024-07-24 | 19.60 | 19.88 | 0.16 | 0.81 | 64162.00 | 12980.15 | 17.84 |
| 2024-07-23 | 21.00 | 19.72 | -0.86 | -4.18 | 63057.68 | 12978.07 | 17.53 |
| 2024-07-22 | 20.34 | 20.58 | 0.43 | 2.13 | 59707.94 | 12153.44 | 16.60 |
| 2024-07-19 | 19.99 | 20.15 | 0.14 | 0.70 | 61730.00 | 12416.19 | 17.16 |
| 2024-07-18 | 19.76 | 20.01 | -0.69 | -3.33 | 68685.94 | 13516.54 | 19.09 |
| 2024-07-17 | 21.60 | 20.70 | -2.07 | -9.09 | 99579.07 | 21138.13 | 27.68 |
| 2024-07-16 | 22.33 | 22.77 | 0.75 | 3.41 | 116283.88 | 26981.61 | 32.33 |
| 2024-07-15 | 22.82 | 22.02 | -1.84 | -7.71 | 81513.64 | 18201.80 | 22.66 |
| 2024-07-12 | 22.66 | 23.86 | -0.47 | -1.93 | 137499.45 | 31378.23 | 38.22 |
| 2024-07-11 | 22.69 | 24.33 | 2.40 | 10.94 | 165477.63 | 39648.49 | 46.00 |
| 2024-07-10 | 23.05 | 21.93 | -1.35 | -5.80 | 155940.20 | 35200.34 | 43.35 |
| 2024-07-09 | 19.10 | 23.28 | 3.88 | 20.00 | 143419.85 | 30212.39 | 39.87 |
| 2024-07-08 | 19.78 | 19.40 | -0.82 | -4.06 | 71431.61 | 14247.12 | 19.86 |
| 2024-07-05 | 20.89 | 20.22 | -1.04 | -4.89 | 103540.63 | 21357.54 | 28.78 |
| 2024-07-04 | 21.55 | 21.26 | -1.04 | -4.66 | 101800.51 | 21908.27 | 28.30 |
| 2024-07-03 | 23.12 | 22.30 | -2.67 | -10.69 | 136166.28 | 30370.69 | 37.85 |
| 2024-07-02 | 26.38 | 24.97 | -1.65 | -6.20 | 190377.59 | 47518.83 | 52.92 |
| 2024-07-01 | 22.63 | 26.62 | 4.44 | 20.02 | 192875.70 | 47176.39 | 53.62 |
| 2024-06-28 | 18.14 | 22.18 | 3.70 | 20.02 | 110728.96 | 23670.01 | 30.78 |
| 2024-06-27 | 18.48 | 18.48 | -1.10 | -5.62 | 95825.42 | 17825.08 | 26.64 |
| 2024-06-26 | 18.27 | 19.58 | -0.17 | -0.86 | 127068.86 | 23566.08 | 35.32 |
| 2024-06-25 | 20.88 | 19.75 | 0.17 | 0.87 | 173837.24 | 36014.39 | 48.33 |
| 2024-06-24 | 16.54 | 19.58 | 3.26 | 19.98 | 56351.60 | 10819.89 | 15.67 |
| 2024-06-21 | 16.53 | 16.32 | -0.21 | -1.27 | 45049.00 | 7327.48 | 12.52 |
| 2024-06-20 | 17.73 | 16.53 | -1.17 | -6.61 | 76702.95 | 13068.75 | 21.32 |
| 2024-06-19 | 18.72 | 17.70 | -0.28 | -1.56 | 101227.38 | 18475.08 | 28.14 |
| 2024-06-18 | 16.19 | 17.98 | 1.80 | 11.13 | 104240.53 | 18620.66 | 28.98 |
| 2024-06-17 | 15.76 | 16.18 | 0.20 | 1.25 | 22568.20 | 3631.13 | 6.27 |
| 2024-06-14 | 15.89 | 15.98 | 0.09 | 0.57 | 22126.16 | 3507.03 | 6.15 |
| 2024-06-13 | 15.52 | 15.89 | 0.28 | 1.79 | 22339.20 | 3575.05 | 6.21 |
| 2024-06-12 | 15.18 | 15.61 | 0.65 | 4.35 | 23319.00 | 3620.71 | 6.48 |
| 2024-06-11 | 14.58 | 14.96 | 0.33 | 2.26 | 22977.99 | 3378.42 | 6.39 |
| 2024-06-07 | 14.60 | 14.63 | 0.19 | 1.32 | 26915.34 | 3968.92 | 7.48 |
| 2024-06-06 | 15.10 | 14.44 | -0.75 | -4.94 | 42534.00 | 6287.69 | 11.82 |
| 2024-06-05 | 14.99 | 15.19 | -0.06 | -0.39 | 32290.32 | 4945.12 | 8.98 |
| 2024-06-04 | 16.17 | 15.25 | -1.14 | -6.96 | 50920.00 | 7814.65 | 14.16 |
| 2024-06-03 | 16.30 | 16.39 | -0.16 | -0.97 | 59403.94 | 9831.36 | 16.51 |
| 2024-05-31 | 15.68 | 16.55 | 1.02 | 6.57 | 78258.18 | 13051.21 | 21.76 |
| 2024-05-30 | 16.30 | 15.53 | -1.01 | -6.11 | 53091.00 | 8393.57 | 14.76 |
| 2024-05-29 | 16.35 | 16.54 | -0.07 | -0.42 | 46695.00 | 7696.43 | 12.98 |
| 2024-05-28 | 16.98 | 16.61 | -0.89 | -5.09 | 77987.99 | 12912.91 | 21.68 |
| 2024-05-27 | 20.40 | 17.50 | -2.62 | -13.02 | 111267.27 | 20692.98 | 30.93 |
| 2024-05-24 | 16.80 | 20.12 | 3.35 | 19.98 | 78880.20 | 15052.34 | 21.93 |
| 2024-05-23 | 17.17 | 16.77 | -0.33 | -1.93 | 14085.00 | 2373.63 | 3.92 |
| 2024-05-22 | 16.60 | 17.10 | 0.54 | 3.26 | 15045.86 | 2553.95 | 4.18 |
| 2024-05-21 | 16.81 | 16.56 | -0.18 | -1.08 | 9961.94 | 1648.52 | 2.77 |
| 2024-05-20 | 16.87 | 16.74 | 0.13 | 0.78 | 16862.00 | 2798.11 | 4.69 |
| 2024-05-17 | 16.48 | 16.61 | 0.13 | 0.79 | 12655.00 | 2096.01 | 3.52 |
| 2024-05-16 | 16.15 | 16.48 | 0.44 | 2.74 | 9285.76 | 1533.31 | 2.58 |
| 2024-05-15 | 16.20 | 16.04 | -0.16 | -0.99 | 10727.00 | 1749.62 | 2.98 |
| 2024-05-14 | 15.99 | 16.20 | 0.34 | 2.14 | 7417.00 | 1201.26 | 2.06 |
| 2024-05-13 | 16.18 | 15.86 | -0.32 | -1.98 | 11831.00 | 1884.31 | 3.29 |
日K线
周K线
月K线
