Capital Southwest Corp.

CSWC
🏛️ 德国 →
18.68
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 18.81 19.03 18.68 18.68 0.0M
2025-10-02 18.81 18.89 18.31 18.85 0.0M
2025-10-01 18.69 18.73 18.29 18.43 0.0M
2025-09-30 18.86 18.92 18.48 18.65 0.0M
2025-09-29 19.11 19.54 18.62 18.74 0.0M
2025-09-26 19.31 19.58 19.18 19.18 0.0M
2025-09-25 19.27 19.41 19.15 19.41 0.0M
2025-09-24 19.16 19.84 19.15 19.21 0.0M
2025-09-23 19.39 19.58 19.30 19.31 0.0M
2025-09-22 20.08 20.08 19.24 19.24 0.0M
2025-09-19 19.49 19.69 19.48 19.64 0.0M
2025-09-18 19.39 19.49 19.24 19.38 0.0M
2025-09-17 19.41 19.47 19.20 19.20 0.0M
2025-09-16 19.16 19.23 18.97 19.23 0.0M
2025-09-15 19.51 19.68 19.01 19.07 0.0M
2025-09-12 19.73 19.73 19.48 19.52 0.0M
2025-09-11 19.29 19.71 19.16 19.54 0.0M
2025-09-10 19.44 19.60 19.31 19.45 0.0M
2025-09-09 19.74 19.76 19.37 19.54 0.0M
2025-09-08 19.40 19.72 19.38 19.42 0.0M
2025-09-05 19.93 19.93 19.50 19.50 0.0M
2025-09-04 19.77 19.98 19.60 19.64 0.0M
2025-09-03 19.71 19.84 19.51 19.63 0.0M
2025-09-02 19.94 19.94 19.44 19.58 0.0M
2025-09-01 19.80 19.97 19.66 19.97 0.0M
2025-08-29 19.75 19.82 19.46 19.66 0.0M
2025-08-28 19.69 19.69 19.34 19.35 0.0M
2025-08-27 19.69 19.69 19.50 19.50 0.0M
2025-08-26 19.42 19.43 19.20 19.33 0.0M
2025-08-25 19.58 19.69 19.21 19.34 0.0M
2025-08-22 19.70 19.70 19.21 19.32 0.0M
2025-08-21 19.12 19.46 19.12 19.34 0.0M
2025-08-20 19.54 19.54 19.19 19.25 0.0M
2025-08-19 19.52 19.69 19.07 19.40 0.0M
2025-08-18 19.02 19.48 18.96 19.42 0.0M
2025-08-15 19.72 19.72 19.18 19.22 0.0M
2025-08-14 19.51 19.85 19.51 19.76 0.0M
2025-08-13 19.84 19.84 19.58 19.67 0.0M
2025-08-12 19.83 19.90 19.43 19.63 0.0M
2025-08-11 19.84 19.98 19.44 19.54 0.0M
2025-08-08 19.79 19.79 19.50 19.63 0.0M
2025-08-07 19.20 19.72 19.01 19.37 0.0M
2025-08-06 19.79 19.79 19.43 19.46 0.0M
2025-08-05 19.67 19.81 19.25 19.49 0.0M
2025-08-04 19.69 19.77 19.29 19.40 0.0M
2025-08-01 20.00 20.12 19.31 19.53 0.0M
2025-07-31 20.24 20.24 19.93 19.99 0.0M
2025-07-30 20.10 20.20 19.74 20.16 0.0M
2025-07-29 20.16 20.16 19.70 19.99 0.0M
2025-07-28 19.99 20.32 19.87 19.87 0.0M
2025-07-25 19.98 19.99 19.61 19.85 0.0M
2025-07-24 19.92 19.98 19.76 19.76 0.0M
2025-07-23 19.80 19.99 19.58 19.74 0.0M
2025-07-22 19.79 20.16 19.59 19.72 0.0M
2025-07-21 20.20 20.22 19.77 19.83 0.0M
2025-07-18 20.10 20.12 20.10 20.12 0.0M
2025-07-17 19.92 20.14 19.92 20.14 0.0M
2025-07-16 19.81 19.85 19.40 19.70 0.0M
2025-07-15 19.49 19.91 19.49 19.79 0.0M
2025-07-14 20.02 20.50 19.61 19.88 0.0M
2025-07-11 19.94 19.96 19.49 19.75 0.0M
2025-07-10 19.31 19.85 19.31 19.83 0.0M
2025-07-09 19.34 19.72 19.33 19.44 0.0M
2025-07-08 19.50 19.61 19.31 19.53 0.0M
2025-07-07 19.46 19.66 19.33 19.34 0.0M
2025-07-04 19.43 19.53 19.25 19.48 0.0M
2025-07-03 19.30 19.50 19.17 19.48 0.0M
2025-07-02 19.01 19.09 18.63 19.09 0.0M
2025-07-01 18.50 18.92 18.50 18.82 0.0M
2025-06-30 18.92 19.06 18.64 18.77 0.0M
2025-06-27 18.68 18.93 18.57 18.71 0.0M
2025-06-26 18.38 18.56 18.38 18.56 0.0M
2025-06-25 18.68 18.91 18.30 18.30 0.0M
2025-06-24 18.79 18.81 18.45 18.45 0.0M
2025-06-23 18.60 18.72 18.08 18.36 0.0M
2025-06-20 18.38 18.57 18.38 18.47 0.0M
2025-06-19 18.71 18.71 18.00 18.00 0.0M
2025-06-18 18.46 18.50 18.16 18.50 0.0M
2025-06-17 17.63 18.31 17.63 18.29 0.0M
2025-06-16 18.24 18.46 17.88 17.90 0.0M
2025-06-13 17.73 18.23 17.50 17.92 0.0M
2025-06-12 18.70 18.90 18.46 18.64 0.0M
2025-06-11 18.80 18.94 18.46 18.61 0.0M
2025-06-10 18.82 18.97 18.50 18.69 0.0M
2025-06-09 18.49 18.88 18.27 18.64 0.0M
2025-06-06 18.42 18.46 18.06 18.46 0.0M
2025-06-05 18.26 18.42 18.03 18.03 0.0M
2025-06-04 18.49 18.72 18.09 18.26 0.0M
2025-06-03 18.15 18.34 18.07 18.34 0.0M
2025-06-02 18.41 18.41 18.01 18.16 0.0M
2025-05-30 18.53 18.58 18.16 18.30 0.0M
2025-05-29 18.87 19.00 18.25 18.31 0.0M
2025-05-28 18.54 18.60 18.30 18.40 0.0M
2025-05-27 18.50 18.64 18.26 18.33 0.0M
2025-05-26 18.38 18.78 18.28 18.78 0.0M
2025-05-23 18.00 18.50 18.00 18.30 0.0M
2025-05-22 18.70 18.90 18.10 18.35 0.0M
2025-05-21 18.87 18.87 18.46 18.46 0.0M
2025-05-20 18.93 19.36 18.93 19.05 0.0M
2025-05-19 19.15 19.15 18.30 18.96 0.0M
2025-05-16 18.43 19.23 18.43 19.23 0.0M
2025-05-15 18.53 19.00 18.43 18.62 0.0M
2025-05-14 19.07 19.07 18.57 18.82 0.0M
2025-05-13 18.86 19.02 18.58 18.99 0.0M
2025-05-12 18.20 18.97 18.05 18.96 0.0M
2025-05-09 18.01 18.14 17.89 17.90 0.0M
2025-05-08 17.94 18.06 17.62 17.89 0.0M
2025-05-07 17.99 18.02 17.66 17.81 0.0M
2025-05-06 17.56 17.84 17.20 17.71 0.0M
2025-05-05 17.83 18.18 17.70 17.80 0.0M
2025-05-02 17.97 18.07 17.56 18.07 0.0M
2025-04-30 18.23 18.26 17.97 17.97 0.0M
2025-04-29 18.12 18.25 17.78 18.07 0.0M
2025-04-28 17.56 17.99 17.55 17.82 0.0M
2025-04-25 17.73 17.89 17.61 17.76 0.0M
2025-04-24 17.42 17.71 17.02 17.68 0.0M
2025-04-23 17.46 17.84 17.27 17.46 0.0M
2025-04-22 16.60 17.16 16.43 17.02 0.0M
2025-04-17 17.15 17.53 17.15 17.53 0.0M
2025-04-16 17.22 17.49 17.04 17.04 0.0M
2025-04-15 16.80 17.74 16.78 17.55 0.0M
2025-04-14 16.64 17.50 16.64 17.01 0.0M
2025-04-11 16.93 16.98 16.32 16.71 0.0M
2025-04-10 18.20 18.40 16.88 17.03 0.0M
2025-04-09 16.67 18.08 15.99 18.08 0.0M
2025-04-08 17.58 18.03 16.23 16.23 0.0M
2025-04-07 17.50 18.00 16.49 17.12 0.0M
2025-04-04 19.77 19.82 17.94 18.13 0.0M
2025-04-03 19.63 20.34 19.44 19.77 0.0M
2025-04-02 20.58 20.92 20.38 20.38 0.0M
2025-04-01 20.80 20.94 20.48 20.80 0.0M
2025-03-31 20.44 20.70 20.30 20.60 0.0M
2025-03-28 21.06 21.18 20.74 20.74 0.0M
2025-03-27 21.08 21.10 21.08 21.10 0.0M
2025-03-26 20.88 20.98 20.88 20.98 0.0M
2025-03-25 20.48 20.78 20.48 20.78 0.0M
2025-03-24 20.62 20.82 20.16 20.68 0.0M
2025-03-21 20.34 20.66 20.24 20.64 0.0M
2025-03-20 20.32 20.56 20.10 20.48 0.0M
2025-03-19 20.16 20.40 20.16 20.40 0.0M
2025-03-18 20.02 20.16 19.86 20.14 0.0M
2025-03-17 19.74 20.20 19.67 19.89 0.0M
2025-03-14 20.54 20.54 19.30 19.93 0.0M
2025-03-13 20.38 20.68 20.14 20.30 0.0M
2025-03-12 20.40 21.00 20.26 20.48 0.0M
2025-03-11 20.92 21.12 20.24 20.38 0.0M
2025-03-10 21.24 21.26 20.96 20.96 0.0M
2025-03-07 20.92 21.26 20.90 21.18 0.0M
2025-03-06 20.90 20.96 20.76 20.76 0.0M
2025-03-05 21.72 21.72 20.58 20.86 0.0M
2025-03-04 22.20 22.36 21.40 21.40 0.0M
2025-03-03 22.60 22.62 22.04 22.04 0.0M
2025-02-28 22.44 22.52 22.24 22.50 0.0M
2025-02-27 22.98 22.98 22.28 22.28 0.0M
2025-02-26 22.36 22.36 22.02 22.14 0.0M
2025-02-25 21.94 22.36 21.92 22.12 0.0M
2025-02-24 22.46 22.46 22.20 22.26 0.0M
2025-02-21 22.72 22.72 22.22 22.22 0.0M
2025-02-20 22.36 22.88 22.36 22.44 0.0M
2025-02-19 22.74 22.88 22.44 22.72 0.0M
2025-02-18 22.84 22.90 22.50 22.70 0.0M
2025-02-17 22.60 22.86 22.40 22.50 0.0M
2025-02-14 22.48 22.48 22.24 22.24 0.0M
2025-02-13 22.62 22.62 22.22 22.22 0.0M
2025-02-12 22.10 22.54 21.70 22.54 0.0M
2025-02-11 22.50 22.60 22.32 22.40 0.0M
2025-02-10 22.14 22.52 22.14 22.44 0.0M
2025-02-07 22.22 22.28 22.16 22.26 0.0M
2025-02-06 22.24 22.26 21.86 21.90 0.0M
2025-02-05 21.64 22.04 21.60 21.90 0.0M
2025-02-04 21.46 22.18 21.46 21.84 0.0M
2025-02-03 21.46 22.20 21.46 21.76 0.0M
2025-01-31 21.80 21.80 21.16 21.72 0.0M
2025-01-30 21.34 21.44 20.48 21.32 0.0M
2025-01-29 21.94 21.94 21.18 21.18 0.0M
2025-01-28 21.34 21.76 21.34 21.60 0.0M
2025-01-27 21.44 21.44 21.30 21.30 0.0M
2025-01-24 21.14 21.68 21.14 21.38 0.0M
2025-01-23 21.78 21.78 21.48 21.48 0.0M
2025-01-22 21.72 21.72 21.58 21.64 0.0M
2025-01-21 22.16 22.34 21.70 21.70 0.0M
2025-01-20 21.98 22.22 21.98 22.20 0.0M
2025-01-17 21.98 21.98 21.80 21.92 0.0M
2025-01-16 21.52 21.90 21.52 21.78 0.0M
2025-01-15 21.60 21.70 21.12 21.70 0.0M
2025-01-14 21.06 21.48 21.06 21.48 0.0M
2025-01-13 21.12 21.58 21.10 21.20 0.0M
2025-01-10 21.46 21.72 21.20 21.34 0.0M
2025-01-09 21.12 21.48 21.12 21.48 0.0M
2025-01-08 21.50 21.98 21.20 21.30 0.0M
2025-01-07 21.26 21.96 21.10 21.24 0.0M
2025-01-06 21.46 21.84 21.28 21.34 0.0M
2025-01-03 21.78 21.98 21.50 21.70 0.0M
2025-01-02 20.78 21.60 20.72 21.52 0.0M