| 股票名称 | 代码 301182 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 凯旺科技 | 2024-04-26 五 | 15.15 | 15.13 | 15.53 | 15.80 | 14.86 | 2.64% | 3.54% | 12734 | 1969万 | 5.59 | 14.88 | -25.05 | 2 | 凯旺科技 | 2024-04-25 四 | 15.23 | 15.22 | 15.13 | 15.39 | 14.71 | -0.59% | 3.83% | 13762 | 2085万 | 5.44 | 14.5 | -24.4 | 3 | 凯旺科技 | 2024-04-24 三 | 14.34 | 14.19 | 15.22 | 15.39 | 14.34 | 7.26% | 4.78% | 17204 | 2588万 | 5.47 | 14.58 | -24.55 | 4 | 凯旺科技 | 2024-04-23 二 | 13.39 | 13.58 | 14.19 | 14.49 | 13.39 | 4.49% | 4.87% | 17534 | 2486万 | 5.1 | 13.6 | -22.89 | 5 | 凯旺科技 | 2024-04-22 一 | 14.51 | 14.21 | 13.58 | 14.58 | 13.22 | -4.43% | 4.73% | 17031 | 2308万 | 4.88 | 13.01 | -21.9 | 6 | 凯旺科技 | 2024-04-19 五 | 13.97 | 13.93 | 14.21 | 14.39 | 13.52 | 2.01% | 4.07% | 14634 | 2060万 | 5.11 | 13.62 | -22.92 | 7 | 凯旺科技 | 2024-04-18 四 | 14.47 | 14.33 | 13.93 | 14.47 | 13.44 | -2.79% | 4.03% | 14501 | 2013万 | 5.01 | 13.35 | -22.47 | 8 | 凯旺科技 | 2024-04-17 三 | 12.69 | 12.55 | 14.33 | 14.38 | 12.69 | 14.18% | 5.02% | 18052 | 2523万 | 5.15 | 13.73 | -23.11 | 9 | 凯旺科技 | 2024-04-16 二 | 14.29 | 14.52 | 12.55 | 14.61 | 12.55 | -13.57% | 6.97% | 25066 | 3263万 | 4.51 | 12.03 | -20.24 | 10 | 凯旺科技 | 2024-04-15 一 | 15.88 | 16.03 | 14.52 | 16.19 | 14.41 | -9.42% | 6.11% | 21987 | 3291万 | 5.22 | 13.91 | -23.42 | 11 | 凯旺科技 | 2024-04-12 五 | 15.83 | 15.73 | 16.03 | 16.41 | 15.76 | 1.91% | 3.28% | 11788 | 1906万 | 5.77 | 15.36 | -25.85 | 12 | 凯旺科技 | 2024-04-11 四 | 15.92 | 15.91 | 15.73 | 16.50 | 15.70 | -1.13% | 4.13% | 14874 | 2388万 | 5.66 | 15.07 | -25.37 | 13 | 凯旺科技 | 2024-04-10 三 | 16.57 | 16.50 | 15.91 | 16.58 | 15.60 | -3.58% | 4.37% | 15705 | 2505万 | 5.72 | 15.25 | -46.91 | 14 | 凯旺科技 | 2024-04-09 二 | 16.31 | 16.37 | 16.50 | 16.84 | 16.16 | 0.79% | 3.62% | 13004 | 2140万 | 5.94 | 15.81 | -48.65 | 15 | 凯旺科技 | 2024-04-08 一 | 17.71 | 17.90 | 16.37 | 17.71 | 16.30 | -8.55% | 5.18% | 18642 | 3137万 | 5.89 | 15.69 | -48.27 | 16 | 凯旺科技 | 2024-04-03 三 | 17.69 | 17.84 | 17.90 | 17.96 | 17.38 | 0.34% | 3.66% | 13163 | 2332万 | 6.44 | 17.15 | -52.78 | 17 | 凯旺科技 | 2024-04-02 二 | 17.46 | 17.56 | 17.84 | 17.98 | 17.45 | 1.59% | 3.73% | 13403 | 2381万 | 6.42 | 17.09 | -52.6 | 18 | 凯旺科技 | 2024-04-01 一 | 17.06 | 17.06 | 17.56 | 17.79 | 17.03 | 2.93% | 3.50% | 12589 | 2196万 | 6.32 | 16.83 | -51.78 | 19 | 凯旺科技 | 2024-03-29 五 | 16.79 | 16.85 | 17.06 | 17.13 | 16.71 | 1.25% | 4.07% | 14654 | 2486万 | 6.14 | 16.35 | -50.3 | 20 | 凯旺科技 | 2024-03-28 四 | 16.14 | 16.19 | 16.85 | 17.18 | 16.13 | 4.08% | 5.06% | 18218 | 3045万 | 6.06 | 16.15 | -49.68 | 21 | 凯旺科技 | 2024-03-27 三 | 17.12 | 16.74 | 16.19 | 17.47 | 16.16 | -3.29% | 4.31% | 15500 | 2596万 | 5.82 | 15.51 | -47.74 | 22 | 凯旺科技 | 2024-03-26 二 | 16.84 | 16.78 | 16.74 | 17.47 | 16.50 | -0.24% | 5.54% | 19922 | 3358万 | 6.02 | 16.04 | -49.36 | 23 | 凯旺科技 | 2024-03-25 一 | 17.73 | 18.19 | 16.78 | 17.92 | 16.69 | -7.75% | 8.76% | 31496 | 5448万 | 6.04 | 16.08 | -49.48 | 24 | 凯旺科技 | 2024-03-22 五 | 17.34 | 17.58 | 18.19 | 18.46 | 17.34 | 3.47% | 8.70% | 31298 | 5642万 | 6.54 | 17.43 | -53.63 | 25 | 凯旺科技 | 2024-03-21 四 | 17.73 | 17.80 | 17.58 | 17.94 | 17.34 | -1.24% | 4.59% | 16525 | 2914万 | 6.32 | 16.85 | -51.84 | 26 | 凯旺科技 | 2024-03-20 三 | 17.89 | 17.89 | 17.80 | 18.16 | 17.53 | -0.50% | 4.46% | 16046 | 2846万 | 6.4 | 17.06 | -52.48 | 27 | 凯旺科技 | 2024-03-19 二 | 17.82 | 17.65 | 17.89 | 18.14 | 17.45 | 1.36% | 4.94% | 17766 | 3152万 | 6.44 | 17.14 | -52.75 | 28 | 凯旺科技 | 2024-03-18 一 | 16.83 | 16.63 | 17.65 | 17.68 | 16.69 | 6.13% | 6.36% | 22883 | 3942万 | 6.35 | 16.91 | -52.04 | 29 | 凯旺科技 | 2024-03-15 五 | 16.42 | 16.42 | 16.63 | 16.63 | 16.20 | 1.28% | 3.55% | 12766 | 2097万 | 5.98 | 15.94 | -49.03 | 30 | 凯旺科技 | 2024-03-14 四 | 16.50 | 16.48 | 16.42 | 16.69 | 16.11 | -0.36% | 3.52% | 12671 | 2085万 | 5.91 | 15.73 | -48.42 | 31 | 凯旺科技 | 2024-03-08 五 | 16.00 | 15.82 | 15.90 | 16.26 | 15.43 | 0.51% | 4.24% | 15267 | 2414万 | 5.72 | 15.24 | -46.88 | 32 | 凯旺科技 | 2024-03-07 四 | 15.82 | 15.58 | 15.82 | 16.55 | 15.62 | 1.54% | 6.51% | 23414 | 3752万 | 5.69 | 15.16 | -46.65 | 33 | 凯旺科技 | 2024-03-06 三 | 15.47 | 15.43 | 15.58 | 15.84 | 15.08 | 0.97% | 4.74% | 17038 | 2646万 | 5.6 | 14.93 | -45.94 | 34 | 凯旺科技 | 2024-03-05 二 | 15.55 | 15.60 | 15.43 | 15.94 | 15.13 | -1.09% | 5.89% | 21200 | 3313万 | 5.55 | 14.79 | -45.5 | 35 | 凯旺科技 | 2024-03-04 一 | 15.51 | 15.40 | 15.60 | 16.08 | 14.77 | 1.30% | 8.00% | 28793 | 4447万 | 5.61 | 14.95 | -46 | 36 | 凯旺科技 | 2024-03-01 五 | 15.08 | 15.08 | 15.40 | 15.69 | 15.08 | 2.12% | 7.12% | 25605 | 3953万 | 5.54 | 14.76 | -45.41 | 37 | 凯旺科技 | 2024-02-29 四 | 14.30 | 14.30 | 15.08 | 15.19 | 14.22 | 5.45% | 8.57% | 30832 | 4552万 | 5.42 | 14.45 | -44.46 | 38 | 凯旺科技 | 2024-02-28 三 | 16.80 | 16.73 | 14.30 | 17.40 | 14.21 | -14.52% | 12.68% | 45627 | 7203万 | 5.14 | 13.7 | -42.16 | 39 | 凯旺科技 | 2024-02-27 二 | 15.58 | 15.60 | 16.73 | 16.77 | 15.43 | 7.24% | 7.39% | 26600 | 4293万 | 6.02 | 16.03 | -49.33 | 40 | 凯旺科技 | 2024-02-26 一 | 14.87 | 14.88 | 15.60 | 15.93 | 14.68 | 4.84% | 8.12% | 29206 | 4482万 | 5.61 | 14.95 | -46 | 41 | 凯旺科技 | 2024-02-23 五 | 14.24 | 13.99 | 14.88 | 14.88 | 14.13 | 6.36% | 6.26% | 22523 | 3268万 | 5.35 | 14.26 | -43.87 | 42 | 凯旺科技 | 2024-02-22 四 | 13.13 | 13.07 | 13.99 | 14.09 | 13.13 | 7.04% | 6.00% | 21577 | 2951万 | 5.03 | 13.41 | -41.25 | 43 | 凯旺科技 | 2024-02-21 三 | 12.29 | 12.34 | 13.07 | 13.47 | 12.29 | 5.92% | 7.80% | 28063 | 3657万 | 4.7 | 12.52 | -38.54 | 44 | 凯旺科技 | 2024-02-20 二 | 12.15 | 12.04 | 12.34 | 12.43 | 11.70 | 2.49% | 7.43% | 26718 | 3248万 | 4.44 | 11.82 | -36.39 | 45 | 凯旺科技 | 2024-02-19 一 | 10.99 | 10.78 | 12.04 | 12.57 | 10.99 | 11.69% | 11.16% | 40136 | 4758万 | 4.33 | 11.54 | -35.5 | 46 | 凯旺科技 | 2024-02-08 四 | 9.55 | 9.86 | 10.78 | 10.88 | 9.06 | 9.33% | 11.89% | 42761 | 4250万 | 3.88 | 10.33 | -31.79 | 47 | 凯旺科技 | 2024-02-07 三 | 11.25 | 11.35 | 9.86 | 11.30 | 9.55 | -13.13% | 13.30% | 47840 | 4795万 | 3.55 | 9.45 | -29.07 | 48 | 凯旺科技 | 2024-02-06 二 | 11.53 | 12.00 | 11.35 | 11.90 | 9.95 | -5.42% | 11.90% | 42815 | 4640万 | 4.08 | 10.88 | -33.47 | 49 | 凯旺科技 | 2024-02-05 一 | 15.20 | 14.93 | 12.00 | 15.20 | 11.94 | -19.62% | 10.81% | 38902 | 4848万 | 4.32 | 11.5 | -35.38 | 50 | 凯旺科技 | 2024-02-02 五 | 16.18 | 16.25 | 14.93 | 16.63 | 14.28 | -8.12% | 5.17% | 18582 | 2839万 | 5.37 | 14.31 | -44.02 | 51 | 凯旺科技 | 2024-02-01 四 | 16.83 | 16.53 | 16.25 | 16.83 | 15.42 | -1.69% | 5.22% | 18768 | 3010万 | 5.85 | 15.57 | -47.91 | 52 | 凯旺科技 | 2024-01-31 三 | 18.03 | 17.93 | 16.53 | 18.03 | 16.48 | -7.81% | 4.06% | 14600 | 2487万 | 5.95 | 15.84 | -48.74 | 53 | 凯旺科技 | 2024-01-30 二 | 18.95 | 18.88 | 17.93 | 18.95 | 17.90 | -5.03% | 2.98% | 10710 | 1958万 | 6.45 | 17.18 | -52.87 | 54 | 凯旺科技 | 2024-01-29 一 | 19.96 | 19.57 | 18.88 | 20.19 | 18.70 | -3.53% | 3.94% | 14165 | 2711万 | 6.79 | 18.09 | -55.67 | 55 | 凯旺科技 | 2024-01-26 五 | 20.37 | 19.83 | 19.57 | 20.46 | 19.49 | -1.31% | 2.98% | 10725 | 2111万 | 7.04 | 18.75 | -57.7 | 56 | 凯旺科技 | 2024-01-25 四 | 18.60 | 18.51 | 19.83 | 19.90 | 18.35 | 7.13% | 3.78% | 13583 | 2612万 | 7.13 | 19 | -58.47 | 57 | 凯旺科技 | 2024-01-24 三 | 18.75 | 18.76 | 18.51 | 18.93 | 17.90 | -1.33% | 4.81% | 17303 | 3181万 | 6.66 | 17.74 | -54.58 | 58 | 凯旺科技 | 2024-01-23 二 | 19.00 | 19.24 | 18.76 | 19.95 | 18.39 | -2.49% | 4.75% | 17082 | 3192万 | 6.75 | 17.98 | -55.32 | 59 | 凯旺科技 | 2024-01-22 一 | 20.34 | 20.53 | 19.24 | 20.69 | 18.86 | -6.28% | 3.87% | 13909 | 2757万 | 6.92 | 18.44 | -56.73 | 60 | 凯旺科技 | 2024-01-19 五 | 20.94 | 20.94 | 20.53 | 21.10 | 20.47 | -1.96% | 2.84% | 10206 | 2109万 | 7.38 | 19.67 | -60.53 | 61 | 凯旺科技 | 2024-01-18 四 | 21.48 | 21.32 | 20.94 | 21.50 | 20.30 | -1.78% | 3.43% | 12340 | 2566万 | 7.53 | 20.07 | -61.74 | 62 | 凯旺科技 | 2024-01-17 三 | 22.08 | 21.92 | 21.32 | 22.08 | 21.30 | -2.74% | 2.00% | 7192 | 1559万 | 7.67 | 20.43 | -62.86 | 63 | 凯旺科技 | 2024-01-16 二 | 22.11 | 22.03 | 21.92 | 22.29 | 21.60 | -0.50% | 3.04% | 10953 | 2394万 | 7.88 | 21 | -64.63 | 64 | 凯旺科技 | 2024-01-15 一 | 22.44 | 22.47 | 22.03 | 22.45 | 22.02 | -1.96% | 2.04% | 7336 | 1625万 | 7.92 | 21.11 | -64.96 | 65 | 凯旺科技 | 2024-01-12 五 | 22.60 | 22.60 | 22.47 | 22.86 | 22.40 | -0.58% | 1.67% | 5994 | 1354万 | 8.08 | 21.53 | -66.25 | 66 | 凯旺科技 | 2024-01-11 四 | 22.08 | 22.08 | 22.60 | 22.62 | 22.08 | 2.36% | 1.97% | 7102 | 1589万 | 8.13 | 21.66 | -66.64 | 67 | 凯旺科技 | 2024-01-10 三 | 22.48 | 22.48 | 22.08 | 22.50 | 21.95 | -1.78% | 2.31% | 8314 | 1845万 | 7.94 | 21.16 | -65.1 | 68 | 凯旺科技 | 2024-01-09 二 | 22.60 | 22.42 | 22.48 | 22.98 | 22.34 | 0.27% | 2.32% | 8347 | 1888万 | 8.09 | 21.54 | -66.28 | 69 | 凯旺科技 | 2024-01-08 一 | 23.03 | 23.04 | 22.42 | 23.07 | 22.40 | -2.69% | 3.12% | 11238 | 2544万 | 8.06 | 21.48 | -66.11 | 70 | 凯旺科技 | 2024-01-05 五 | 23.24 | 23.27 | 23.04 | 23.60 | 22.88 | -0.99% | 2.78% | 10003 | 2320万 | 8.29 | 22.08 | -67.93 | 71 | 凯旺科技 | 2024-01-04 四 | 23.57 | 23.16 | 23.27 | 23.57 | 22.87 | 0.47% | 2.72% | 9798 | 2270万 | 8.37 | 22.3 | -68.61 | 72 | 凯旺科技 | 2024-01-03 三 | 23.62 | 23.62 | 23.16 | 23.98 | 22.93 | -1.95% | 2.70% | 9711 | 2265万 | 8.33 | 22.19 | -68.29 | 73 | 凯旺科技 | 2024-01-02 二 | 23.60 | 23.38 | 23.62 | 23.90 | 23.15 | 1.03% | 4.49% | 16157 | 3808万 | 8.5 | 22.63 | -69.65 | 74 | 凯旺科技 | 2023-12-29 五 | 23.08 | 23.08 | 23.38 | 24.02 | 22.89 | 1.30% | 5.85% | 21033 | 4957万 | 8.41 | 22.4 | -68.94 | 75 | 凯旺科技 | 2023-12-28 四 | 22.73 | 22.72 | 23.08 | 23.25 | 22.52 | 1.58% | 2.05% | 7365 | 1690万 | 8.3 | 22.12 | -68.05 | 76 | 凯旺科技 | 2023-12-27 三 | 22.59 | 22.52 | 22.72 | 22.90 | 22.25 | 0.89% | 2.06% | 7425 | 1681万 | 8.17 | 21.77 | -66.99 | 77 | 凯旺科技 | 2023-12-26 二 | 23.00 | 23.00 | 22.52 | 23.16 | 22.31 | -2.09% | 2.38% | 8576 | 1934万 | 8.1 | 21.58 | -66.4 | 78 | 凯旺科技 | 2023-12-25 一 | 23.05 | 23.01 | 23.00 | 23.42 | 22.77 | -0.04% | 2.33% | 8384 | 1933万 | 8.27 | 22.04 | -67.82 | 79 | 凯旺科技 | 2023-12-22 五 | 23.54 | 23.33 | 23.01 | 23.73 | 22.95 | -1.37% | 3.09% | 11110 | 2590万 | 8.28 | 22.05 | -67.85 | 80 | 凯旺科技 | 2023-12-21 四 | 23.51 | 23.51 | 23.33 | 23.76 | 22.74 | -0.77% | 2.93% | 10537 | 2441万 | 8.39 | 22.36 | -68.79 | 81 | 凯旺科技 | 2023-12-20 三 | 23.56 | 23.56 | 23.51 | 24.10 | 23.50 | -0.21% | 2.31% | 8324 | 1978万 | 8.46 | 22.53 | -69.32 | 82 | 凯旺科技 | 2023-12-19 二 | 23.05 | 22.93 | 23.56 | 23.68 | 22.86 | 2.75% | 2.31% | 8301 | 1933万 | 8.47 | 22.58 | -69.47 | 83 | 凯旺科技 | 2023-12-18 一 | 23.05 | 23.29 | 22.93 | 23.53 | 22.91 | -1.55% | 3.34% | 12000 | 2774万 | 8.25 | 21.97 | -67.61 | 84 | 凯旺科技 | 2023-12-15 五 | 23.46 | 23.23 | 23.29 | 23.50 | 22.98 | 0.26% | 2.93% | 10528 | 2444万 | 8.38 | 22.32 | -68.67 | 85 | 凯旺科技 | 2023-12-14 四 | 23.58 | 23.49 | 23.23 | 23.90 | 23.23 | -1.11% | 2.03% | 7302 | 1712万 | 8.36 | 22.26 | -68.5 | 86 | 凯旺科技 | 2023-12-13 三 | 23.94 | 23.92 | 23.49 | 23.98 | 23.42 | -1.80% | 2.16% | 7768 | 1833万 | 8.45 | 22.51 | -69.26 | 87 | 凯旺科技 | 2023-12-12 二 | 24.03 | 23.87 | 23.92 | 24.17 | 23.68 | 0.21% | 1.86% | 6704 | 1601万 | 8.6 | 22.92 | -70.53 | 88 | 凯旺科技 | 2023-12-11 一 | 23.85 | 23.85 | 23.87 | 24.18 | 23.39 | 0.08% | 4.11% | 14795 | 3521万 | 8.59 | 22.87 | -70.38 | 89 | 凯旺科技 | 2023-12-08 五 | 23.99 | 23.99 | 23.85 | 24.59 | 23.80 | -0.58% | 2.94% | 10567 | 2543万 | 8.58 | 22.85 | -70.32 | 90 | 凯旺科技 | 2023-12-07 四 | 24.25 | 24.19 | 23.99 | 24.45 | 23.89 | -0.83% | 2.04% | 7336 | 1765万 | 8.63 | 22.99 | -70.74 | 91 | 凯旺科技 | 2023-12-06 三 | 24.09 | 23.90 | 24.19 | 24.50 | 23.91 | 1.21% | 3.45% | 12419 | 3012万 | 8.7 | 23.18 | -71.33 | 92 | 凯旺科技 | 2023-12-05 二 | 24.89 | 24.85 | 23.90 | 25.01 | 23.90 | -3.82% | 2.66% | 9555 | 2322万 | 8.6 | 22.9 | -70.47 | 93 | 凯旺科技 | 2023-12-04 一 | 24.89 | 24.76 | 24.85 | 25.18 | 24.52 | 0.36% | 3.79% | 13617 | 3390万 | 8.94 | 23.81 | -73.27 | 94 | 凯旺科技 | 2023-12-01 五 | 24.81 | 24.84 | 24.76 | 24.98 | 24.49 | -0.32% | 2.67% | 9595 | 2372万 | 8.91 | 23.73 | -73.01 | 95 | 凯旺科技 | 2023-11-30 四 | 25.57 | 25.46 | 24.84 | 25.57 | 24.50 | -2.44% | 3.16% | 11369 | 2828万 | 8.94 | 23.8 | -73.24 | 96 | 凯旺科技 | 2023-11-29 三 | 25.40 | 25.29 | 25.46 | 25.83 | 25.24 | 0.67% | 3.29% | 11851 | 3019万 | 9.16 | 24.4 | -75.07 | 97 | 凯旺科技 | 2023-11-28 二 | 24.96 | 24.90 | 25.29 | 25.71 | 24.77 | 1.57% | 4.05% | 14566 | 3693万 | 9.1 | 24.23 | -74.57 | 98 | 凯旺科技 | 2023-11-27 一 | 24.51 | 24.55 | 24.90 | 25.16 | 24.47 | 1.43% | 3.96% | 14241 | 3539万 | 8.96 | 23.86 | -73.42 | 99 | 凯旺科技 | 2023-11-24 五 | 24.93 | 24.88 | 24.55 | 25.00 | 24.15 | -1.33% | 3.68% | 13241 | 3239万 | 8.83 | 23.52 | -72.39 | 100 | 凯旺科技 | 2023-11-23 四 | 24.25 | 24.27 | 24.88 | 24.95 | 24.00 | 2.51% | 2.44% | 8795 | 2169万 | 8.95 | 23.84 | -73.36 | 101 | 凯旺科技 | 2023-11-22 三 | 24.85 | 24.86 | 24.27 | 25.06 | 24.25 | -2.37% | 2.74% | 9870 | 2423万 | 8.73 | 23.26 | -71.56 | 102 | 凯旺科技 | 2023-11-21 二 | 25.55 | 25.55 | 24.86 | 25.64 | 24.72 | -2.70% | 3.50% | 12592 | 3159万 | 8.94 | 23.82 | -73.3 | 103 | 凯旺科技 | 2023-11-20 一 | 25.45 | 25.40 | 25.55 | 25.79 | 25.21 | 0.59% | 3.51% | 12626 | 3214万 | 9.19 | 24.48 | -75.34 | 104 | 凯旺科技 | 2023-11-17 五 | 25.55 | 25.30 | 25.40 | 25.55 | 25.18 | 0.40% | 2.70% | 9711 | 2463万 | 9.14 | 24.34 | -74.89 | 105 | 凯旺科技 | 2023-11-16 四 | 25.61 | 25.47 | 25.30 | 25.86 | 25.30 | -0.67% | 2.89% | 10391 | 2655万 | 9.1 | 24.24 | -74.6 | 106 | 凯旺科技 | 2023-11-15 三 | 25.50 | 25.31 | 25.47 | 25.50 | 25.16 | 0.63% | 2.51% | 9029 | 2290万 | 9.16 | 24.41 | -75.1 | 107 | 凯旺科技 | 2023-11-14 二 | 25.51 | 25.26 | 25.31 | 25.51 | 25.02 | 0.20% | 1.86% | 6680 | 1686万 | 9.1 | 24.25 | -74.63 | 108 | 凯旺科技 | 2023-11-13 一 | 25.24 | 24.83 | 25.26 | 25.55 | 24.83 | 1.73% | 3.61% | 12968 | 3276万 | 9.09 | 24.2 | -74.48 | 109 | 凯旺科技 | 2023-11-10 五 | 24.72 | 24.72 | 24.83 | 25.25 | 24.56 | 0.44% | 2.91% | 10483 | 2610万 | 8.93 | 23.79 | -73.21 | 110 | 凯旺科技 | 2023-11-09 四 | 25.28 | 24.98 | 24.72 | 25.35 | 24.58 | -1.04% | 3.18% | 11451 | 2852万 | 8.89 | 23.69 | -72.89 | 111 | 凯旺科技 | 2023-11-08 三 | 25.00 | 25.08 | 24.98 | 25.27 | 24.78 | -0.40% | 3.08% | 11092 | 2773万 | 8.99 | 23.94 | -73.66 | 112 | 凯旺科技 | 2023-11-07 二 | 25.10 | 25.07 | 25.08 | 25.25 | 24.61 | 0.04% | 3.42% | 12305 | 3080万 | 9.02 | 24.03 | -73.95 | 113 | 凯旺科技 | 2023-11-06 一 | 24.50 | 24.40 | 25.07 | 25.17 | 24.30 | 2.75% | 4.97% | 17889 | 4433万 | 9.02 | 24.02 | -73.92 | 114 | 凯旺科技 | 2023-11-03 五 | 23.81 | 23.88 | 24.40 | 24.48 | 23.81 | 2.18% | 3.89% | 14006 | 3408万 | 8.78 | 23.38 | -71.94 | 115 | 凯旺科技 | 2023-11-02 四 | 24.29 | 24.28 | 23.88 | 24.54 | 23.83 | -1.65% | 3.31% | 11915 | 2872万 | 8.59 | 22.88 | -70.41 | 116 | 凯旺科技 | 2023-11-01 三 | 24.18 | 23.85 | 24.28 | 24.36 | 23.80 | 1.80% | 4.01% | 14435 | 3487万 | 8.73 | 23.27 | -71.59 | 117 | 凯旺科技 | 2023-10-31 二 | 24.22 | 24.33 | 23.85 | 24.35 | 23.62 | -1.97% | 3.65% | 13125 | 3136万 | 8.58 | 22.85 | -70.32 | 118 | 凯旺科技 | 2023-10-30 一 | 23.38 | 23.35 | 24.33 | 24.47 | 23.12 | 4.20% | 5.63% | 20243 | 4843万 | 8.75 | 23.31 | -71.74 | 119 | 凯旺科技 | 2023-10-27 五 | 23.27 | 23.65 | 23.35 | 23.88 | 23.11 | -1.27% | 3.36% | 12076 | 2827万 | 8.4 | 22.37 | -68.85 | 120 | 凯旺科技 | 2023-10-26 四 | 23.25 | 23.35 | 23.65 | 23.65 | 22.93 | 1.28% | 2.60% | 9370 | 2184万 | 8.51 | 22.66 | -154.92 | 121 | 凯旺科技 | 2023-10-25 三 | 23.36 | 23.39 | 23.35 | 23.62 | 23.01 | -0.17% | 2.88% | 10351 | 2404万 | 8.4 | 22.37 | -152.95 | 122 | 凯旺科技 | 2023-10-24 二 | 22.58 | 22.06 | 23.39 | 23.47 | 21.99 | 6.03% | 4.00% | 14395 | 3302万 | 8.41 | 22.41 | -153.21 | 123 | 凯旺科技 | 2023-10-23 一 | 22.96 | 22.71 | 22.06 | 22.96 | 21.85 | -2.86% | 2.93% | 10524 | 2330万 | 7.94 | 21.14 | -144.5 | 124 | 凯旺科技 | 2023-10-20 五 | 23.11 | 23.18 | 22.71 | 23.79 | 22.63 | -2.03% | 2.78% | 10018 | 2306万 | 8.17 | 21.76 | -148.76 | 125 | 凯旺科技 | 2023-10-19 四 | 23.20 | 23.15 | 23.18 | 24.05 | 23.08 | 0.13% | 3.45% | 12414 | 2922万 | 8.34 | 22.21 | -151.84 | 126 | 凯旺科技 | 2023-10-18 三 | 23.62 | 23.62 | 23.15 | 23.66 | 23.11 | -1.99% | 2.31% | 8295 | 1930万 | 8.33 | 22.18 | -151.64 | 127 | 凯旺科技 | 2023-10-17 二 | 23.85 | 23.83 | 23.62 | 23.99 | 23.52 | -0.88% | 2.40% | 8616 | 2040万 | 8.5 | 22.63 | -154.72 | 128 | 凯旺科技 | 2023-10-16 一 | 24.32 | 24.16 | 23.83 | 24.32 | 23.60 | -1.37% | 3.30% | 11879 | 2834万 | 8.57 | 22.83 | -156.1 | 129 | 凯旺科技 | 2023-10-13 五 | 24.30 | 24.30 | 24.16 | 24.69 | 24.04 | -0.58% | 4.18% | 15026 | 3648万 | 8.69 | 23.15 | -158.26 | 130 | 凯旺科技 | 2023-10-12 四 | 24.69 | 24.68 | 24.30 | 24.80 | 24.13 | -1.54% | 4.70% | 16895 | 4109万 | 8.74 | 23.28 | -159.17 | 131 | 凯旺科技 | 2023-10-11 三 | 24.46 | 24.50 | 24.68 | 24.83 | 23.86 | 0.73% | 5.39% | 19386 | 4715万 | 8.88 | 23.65 | -161.66 | 132 | 凯旺科技 | 2023-10-10 二 | 24.13 | 24.04 | 24.50 | 24.58 | 23.99 | 1.91% | 6.24% | 22457 | 5468万 | 8.81 | 23.48 | -160.48 | 133 | 凯旺科技 | 2023-10-09 一 | 23.97 | 23.98 | 24.04 | 24.50 | 23.83 | 0.25% | 6.39% | 22982 | 5530万 | 8.65 | 23.04 | -157.47 | 134 | 凯旺科技 | 2023-09-28 四 | 22.71 | 22.54 | 23.98 | 24.10 | 22.65 | 6.39% | 8.27% | 29731 | 7018万 | 8.63 | 22.98 | -157.08 | 135 | 凯旺科技 | 2023-09-27 三 | 23.09 | 22.92 | 22.54 | 23.09 | 22.52 | -1.66% | 3.22% | 11586 | 2642万 | 8.11 | 21.6 | -147.65 | 136 | 凯旺科技 | 2023-09-26 二 | 23.23 | 23.33 | 22.92 | 23.23 | 22.71 | -1.76% | 2.89% | 10394 | 2382万 | 8.24 | 21.96 | -150.13 | 137 | 凯旺科技 | 2023-09-25 一 | 23.20 | 23.03 | 23.33 | 23.48 | 22.88 | 1.30% | 3.81% | 13711 | 3176万 | 8.39 | 22.36 | -152.82 | 138 | 凯旺科技 | 2023-09-22 五 | 22.50 | 22.50 | 23.03 | 23.10 | 22.20 | 2.36% | 3.90% | 14020 | 3195万 | 8.28 | 22.07 | -150.86 | 139 | 凯旺科技 | 2023-09-21 四 | 22.51 | 22.57 | 22.50 | 22.78 | 22.29 | -0.31% | 3.44% | 12392 | 2790万 | 8.09 | 21.56 | -147.38 | 140 | 凯旺科技 | 2023-09-20 三 | 22.51 | 22.41 | 22.57 | 22.87 | 22.50 | 0.71% | 2.94% | 10585 | 2399万 | 8.12 | 21.63 | -147.84 | 141 | 凯旺科技 | 2023-09-19 二 | 23.00 | 22.98 | 22.41 | 23.22 | 22.41 | -2.48% | 3.61% | 13002 | 2935万 | 8.06 | 21.47 | -146.79 | 142 | 凯旺科技 | 2023-09-18 一 | 22.80 | 22.71 | 22.98 | 23.35 | 22.28 | 1.19% | 5.41% | 19472 | 4471万 | 8.27 | 22.02 | -150.53 | 143 | 凯旺科技 | 2023-09-15 五 | 22.35 | 22.35 | 22.71 | 22.98 | 22.35 | 1.61% | 4.80% | 17263 | 3926万 | 8.17 | 21.76 | -148.76 | 144 | 凯旺科技 | 2023-09-14 四 | 22.49 | 22.49 | 22.35 | 22.94 | 22.17 | -0.62% | 4.13% | 14850 | 3320万 | 8.04 | 21.42 | -146.4 | 145 | 凯旺科技 | 2023-09-13 三 | 23.15 | 23.17 | 22.49 | 23.24 | 22.25 | -2.93% | 6.67% | 23994 | 5423万 | 8.09 | 21.55 | -147.32 | 146 | 凯旺科技 | 2023-09-12 二 | 23.36 | 23.38 | 23.17 | 23.57 | 22.91 | -0.90% | 5.78% | 20780 | 4823万 | 8.33 | 22.2 | -151.77 | 147 | 凯旺科技 | 2023-09-11 一 | 23.78 | 23.72 | 23.38 | 23.96 | 23.19 | -1.43% | 7.68% | 27628 | 6476万 | 8.41 | 22.4 | -153.15 | 148 | 凯旺科技 | 2023-09-08 五 | 23.50 | 23.44 | 23.72 | 23.90 | 22.60 | 1.19% | 13.27% | 47731 | 11175万 | 8.53 | 22.73 | -155.37 | 149 | 凯旺科技 | 2023-09-07 四 | 24.20 | 25.20 | 23.44 | 24.44 | 23.20 | -6.98% | 19.64% | 70647 | 16765万 | 8.43 | 22.46 | -153.54 | 150 | 凯旺科技 | 2023-09-06 三 | 23.86 | 25.87 | 25.20 | 25.70 | 23.41 | -2.59% | 31.26% | 112432 | 27369万 | 9.06 | 24.15 | -165.07 | 151 | 凯旺科技 | 2023-09-05 二 | 24.97 | 23.41 | 25.87 | 28.09 | 24.41 | 10.51% | 36.26% | 130425 | 34928万 | 9.31 | 24.79 | -169.46 | 152 | 凯旺科技 | 2023-09-04 一 | 23.29 | 23.28 | 23.41 | 23.77 | 22.78 | 0.56% | 4.18% | 15044 | 3487万 | 8.42 | 22.43 | -153.34 | 153 | 凯旺科技 | 2023-09-01 五 | 22.95 | 23.11 | 23.28 | 23.40 | 22.85 | 0.74% | 3.80% | 13682 | 3163万 | 8.37 | 22.31 | -152.49 | 154 | 凯旺科技 | 2023-08-31 四 | 22.67 | 22.88 | 23.11 | 23.18 | 22.20 | 1.01% | 4.92% | 17711 | 4070万 | 8.31 | 22.14 | -151.38 | 155 | 凯旺科技 | 2023-08-30 三 | 22.40 | 22.17 | 22.88 | 23.18 | 22.32 | 3.20% | 6.66% | 23962 | 5488万 | 8.23 | 21.92 | 133 | 156 | 凯旺科技 | 2023-08-29 二 | 20.25 | 20.25 | 22.17 | 22.26 | 20.25 | 9.48% | 6.81% | 24504 | 5312万 | 7.97 | 21.24 | 128.87 | 157 | 凯旺科技 | 2023-08-28 一 | 21.33 | 20.58 | 20.25 | 21.80 | 20.20 | -1.60% | 3.97% | 14278 | 2973万 | 7.28 | 19.4 | 117.71 | 158 | 凯旺科技 | 2023-08-25 五 | 21.55 | 21.72 | 20.58 | 21.82 | 20.40 | -5.25% | 3.90% | 14033 | 2939万 | 7.4 | 19.72 | 119.63 | 159 | 凯旺科技 | 2023-08-23 三 | 22.90 | 22.98 | 22.53 | 22.90 | 22.46 | -1.96% | 1.98% | 7121 | 1615万 | 8.1 | 21.59 | 130.96 | 160 | 凯旺科技 | 2023-08-22 二 | 22.65 | 22.65 | 22.98 | 22.98 | 22.16 | 1.46% | 3.68% | 13244 | 2992万 | 8.27 | 22.02 | 133.58 |
|
行情刷新 | 流通股东
|