Capital Southwest Corp.

CSWC
🏛️ 美国 →
21.86
最后更新: 2025-09-30
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
2022-12-30 17.15 17.17 16.86 17.10 0.6M
2022-12-29 17.01 17.19 16.99 17.06 0.2M
2022-12-28 17.15 17.44 16.95 16.98 0.3M
2022-12-27 17.35 17.42 17.12 17.12 0.4M
2022-12-23 17.17 17.40 17.14 17.30 0.4M
2022-12-22 17.02 17.17 16.89 17.17 0.3M
2022-12-21 17.08 17.25 17.00 17.02 0.2M
2022-12-20 16.97 17.09 16.84 16.98 0.3M
2022-12-19 17.36 17.36 16.74 17.00 0.5M
2022-12-16 17.29 17.54 17.06 17.35 1.1M
2022-12-15 17.50 17.52 17.27 17.38 0.4M
2022-12-14 17.86 17.90 17.47 17.56 0.4M
2022-12-13 18.56 18.59 18.21 18.45 0.5M
2022-12-12 18.35 18.38 18.11 18.30 0.6M
2022-12-09 18.05 18.33 17.95 18.27 0.5M
2022-12-08 17.90 17.95 17.78 17.84 0.3M
2022-12-07 17.91 17.96 17.73 17.80 0.3M
2022-12-06 18.15 18.16 17.78 17.85 0.4M
2022-12-05 18.35 18.38 18.00 18.06 1.3M
2022-12-02 18.15 18.29 17.98 18.21 0.3M
2022-12-01 18.20 18.46 18.14 18.15 0.2M
2022-11-30 18.22 18.22 17.95 18.14 0.3M
2022-11-29 18.19 18.23 18.05 18.19 0.2M
2022-11-28 18.24 18.36 18.01 18.10 0.4M
2022-11-25 18.32 18.39 18.25 18.29 0.2M
2022-11-23 18.17 18.32 18.16 18.23 0.3M
2022-11-22 18.00 18.15 17.92 18.14 0.4M
2022-11-21 18.05 18.11 17.85 17.94 0.3M
2022-11-18 18.44 18.44 17.92 18.03 0.3M
2022-11-17 18.10 18.43 17.91 18.25 0.3M
2022-11-16 18.40 18.50 18.04 18.04 0.3M
2022-11-15 17.90 18.66 17.90 18.51 1.9M
2022-11-14 19.32 19.32 19.05 19.09 0.1M
2022-11-11 19.22 19.51 19.22 19.31 0.1M
2022-11-10 19.30 19.57 19.14 19.20 0.2M
2022-11-09 19.37 19.43 19.05 19.08 0.1M
2022-11-08 19.61 19.72 19.28 19.39 0.2M
2022-11-07 19.40 19.72 19.40 19.60 0.2M
2022-11-04 18.97 19.41 18.95 19.30 0.2M
2022-11-03 18.96 19.02 18.77 18.85 0.2M
2022-11-02 19.27 19.38 18.98 19.08 0.2M
2022-11-01 19.25 19.57 18.85 19.30 0.2M
2022-10-31 18.69 18.89 18.51 18.85 0.2M
2022-10-28 18.50 18.70 18.42 18.65 0.1M
2022-10-27 18.12 18.62 18.12 18.36 0.2M
2022-10-26 17.90 18.23 17.90 18.03 0.1M
2022-10-25 17.60 18.15 17.50 17.90 0.3M
2022-10-24 17.73 17.73 17.31 17.61 0.2M
2022-10-21 17.25 17.53 17.14 17.47 0.2M
2022-10-20 17.33 17.50 17.16 17.21 0.2M
2022-10-19 17.23 17.36 17.10 17.26 0.2M
2022-10-18 17.16 17.45 17.09 17.17 0.2M
2022-10-17 16.91 17.17 16.91 17.09 0.2M
2022-10-14 17.05 17.22 16.76 16.80 0.2M
2022-10-13 16.61 17.09 16.28 17.05 0.2M
2022-10-12 16.71 16.91 16.45 16.75 0.2M
2022-10-11 16.80 16.85 16.42 16.74 0.1M
2022-10-10 16.80 17.06 16.73 16.80 0.1M
2022-10-07 16.84 16.89 16.63 16.73 0.2M
2022-10-06 17.19 17.37 16.90 16.93 0.1M
2022-10-05 17.42 17.42 17.03 17.22 0.1M
2022-10-04 17.39 17.68 17.22 17.57 0.3M
2022-10-03 17.03 17.25 16.51 17.04 0.3M
2022-09-30 17.09 17.42 16.90 16.94 0.2M
2022-09-29 17.57 17.57 16.70 16.79 0.3M
2022-09-28 17.26 17.75 17.02 17.67 0.2M
2022-09-27 17.26 17.52 16.97 17.21 0.9M
2022-09-26 17.43 17.57 16.96 17.03 0.3M
2022-09-23 17.61 17.63 17.24 17.52 0.3M
2022-09-22 18.55 18.65 17.68 17.74 0.2M
2022-09-21 18.14 18.91 18.14 18.54 0.2M
2022-09-20 18.21 18.24 17.77 17.93 0.2M
2022-09-19 17.90 18.28 17.80 18.23 0.3M
2022-09-16 18.11 18.14 17.60 17.91 0.5M
2022-09-15 18.21 18.52 18.18 18.28 0.1M
2022-09-14 18.50 18.57 18.12 18.21 0.3M
2022-09-13 19.32 19.32 18.88 18.95 0.3M
2022-09-12 19.20 19.52 19.16 19.38 0.3M
2022-09-09 19.08 19.25 19.00 19.13 0.2M
2022-09-08 19.09 19.09 18.71 18.92 0.1M
2022-09-07 18.80 18.98 18.62 18.90 0.1M
2022-09-06 19.20 19.26 18.73 18.80 0.2M
2022-09-02 19.00 19.34 18.77 19.05 0.3M
2022-09-01 19.40 19.45 18.77 18.84 0.2M
2022-08-31 19.70 19.98 19.49 19.50 0.1M
2022-08-30 20.02 20.20 19.68 19.71 0.2M
2022-08-29 20.30 20.39 20.03 20.07 0.1M
2022-08-26 20.72 20.80 20.30 20.36 0.1M
2022-08-25 20.51 20.62 20.46 20.58 0.1M
2022-08-24 20.43 20.55 20.35 20.52 0.1M
2022-08-23 20.33 20.49 20.33 20.41 0.1M
2022-08-22 20.61 20.61 20.18 20.28 0.2M
2022-08-19 20.81 20.82 20.54 20.61 0.1M
2022-08-18 20.49 20.94 20.45 20.83 0.2M
2022-08-17 20.97 20.97 20.31 20.38 0.1M
2022-08-16 20.95 21.05 20.84 20.99 0.1M
2022-08-15 20.89 21.23 20.88 20.95 0.2M
2022-08-12 20.70 21.02 20.70 20.93 0.1M
2022-08-11 20.71 20.87 20.59 20.67 0.1M
2022-08-10 20.54 20.79 20.54 20.66 0.1M
2022-08-09 20.52 20.52 20.25 20.44 0.1M
2022-08-08 20.35 20.57 20.26 20.39 0.3M
2022-08-05 20.03 20.29 20.01 20.25 0.1M
2022-08-04 20.28 20.33 19.82 19.90 0.1M
2022-08-03 20.10 20.39 19.66 20.13 0.3M
2022-08-02 20.35 20.35 19.72 20.10 0.3M
2022-08-01 20.32 20.40 20.02 20.22 0.1M
2022-07-29 19.94 20.17 19.89 19.98 0.1M
2022-07-28 19.56 19.90 19.45 19.83 0.1M
2022-07-27 19.52 19.60 19.37 19.57 0.1M
2022-07-26 19.50 19.69 19.44 19.50 0.1M
2022-07-25 19.59 19.59 19.37 19.50 0.1M
2022-07-22 19.73 19.73 19.41 19.56 0.1M
2022-07-21 19.52 19.56 19.27 19.54 0.1M
2022-07-20 19.38 19.66 19.31 19.52 0.1M
2022-07-19 19.22 19.37 19.08 19.27 0.1M
2022-07-18 18.80 19.20 18.80 19.01 0.1M
2022-07-15 18.53 18.71 18.26 18.64 0.1M
2022-07-14 18.57 18.65 18.33 18.46 0.1M
2022-07-13 18.44 18.73 18.44 18.66 0.1M
2022-07-12 18.50 18.84 18.50 18.68 0.1M
2022-07-11 18.77 18.88 18.57 18.60 0.1M
2022-07-08 18.83 18.93 18.60 18.93 0.1M
2022-07-07 18.65 18.84 18.60 18.73 0.2M
2022-07-06 18.87 19.00 18.45 18.57 0.2M
2022-07-05 18.80 18.91 18.35 18.88 0.2M
2022-07-01 18.46 18.86 18.39 18.78 0.4M
2022-06-30 18.62 18.77 18.38 18.42 0.4M
2022-06-29 18.67 18.93 18.44 18.54 0.2M
2022-06-28 18.98 19.30 18.71 18.76 0.2M
2022-06-27 18.86 19.02 18.76 18.83 0.1M
2022-06-24 18.70 18.93 18.70 18.76 0.2M
2022-06-23 18.48 18.67 18.38 18.49 0.2M
2022-06-22 18.50 18.65 18.32 18.32 0.2M
2022-06-21 18.50 19.05 18.42 18.64 0.3M
2022-06-17 18.00 18.48 17.90 18.12 0.8M
2022-06-16 18.36 18.38 17.79 17.99 0.4M
2022-06-15 18.91 19.19 18.46 18.71 0.4M
2022-06-14 19.20 19.47 18.54 18.76 0.5M
2022-06-13 20.97 21.04 19.71 19.85 0.4M
2022-06-10 21.55 21.55 20.92 21.25 0.3M
2022-06-09 21.84 21.90 21.57 21.62 0.2M
2022-06-08 21.81 21.98 21.65 21.84 0.3M
2022-06-07 22.09 22.15 21.83 21.87 0.2M
2022-06-06 22.26 22.40 22.07 22.15 0.2M
2022-06-03 22.10 22.33 22.07 22.19 0.2M
2022-06-02 22.42 22.42 22.16 22.18 0.4M
2022-06-01 22.52 22.64 21.96 22.28 0.5M
2022-05-31 22.75 22.88 22.29 22.35 0.2M
2022-05-27 22.70 22.94 22.58 22.75 0.3M
2022-05-26 22.56 22.98 22.53 22.56 0.1M
2022-05-25 22.41 23.13 22.04 22.56 0.2M
2022-05-24 21.75 22.44 21.69 22.25 0.1M
2022-05-23 21.78 22.19 21.60 21.85 0.1M
2022-05-20 22.17 22.30 21.21 21.56 0.2M
2022-05-19 22.57 22.67 22.13 22.17 0.1M
2022-05-18 23.28 23.39 22.66 22.74 0.1M
2022-05-17 23.37 23.47 23.13 23.30 0.1M
2022-05-16 22.85 23.37 22.76 23.09 0.1M
2022-05-13 22.04 22.80 21.90 22.67 0.2M
2022-05-12 22.77 22.77 21.54 21.88 0.3M
2022-05-11 22.98 23.25 22.70 22.88 0.1M
2022-05-10 23.23 23.41 22.73 22.98 0.2M
2022-05-09 23.33 23.39 22.73 23.00 0.1M
2022-05-06 23.24 23.67 23.13 23.52 0.1M
2022-05-05 23.77 23.77 22.95 23.32 0.1M
2022-05-04 23.30 23.73 23.29 23.73 0.1M
2022-05-03 22.81 23.43 22.47 23.29 0.2M
2022-05-02 23.23 23.42 22.20 22.54 0.4M
2022-04-29 23.73 23.78 23.13 23.21 0.2M
2022-04-28 23.40 23.82 23.16 23.70 0.2M
2022-04-27 23.10 23.40 23.09 23.23 0.1M
2022-04-26 23.83 23.83 23.05 23.09 0.1M
2022-04-25 23.42 23.87 23.25 23.83 0.1M
2022-04-22 24.01 24.01 23.55 23.58 0.1M
2022-04-21 24.17 24.40 23.91 23.96 0.1M
2022-04-20 24.01 24.21 23.86 24.06 0.1M
2022-04-19 23.71 23.96 23.61 23.90 0.1M
2022-04-18 23.39 23.80 23.38 23.67 0.2M
2022-04-14 23.24 23.44 23.21 23.31 0.1M
2022-04-13 23.10 23.32 23.05 23.24 0.1M
2022-04-12 23.11 23.25 23.01 23.06 0.1M
2022-04-11 23.33 23.34 23.03 23.16 0.1M
2022-04-08 23.30 23.47 23.15 23.30 0.1M
2022-04-07 23.28 23.60 22.97 23.29 0.1M
2022-04-06 23.60 23.61 23.22 23.27 0.1M
2022-04-05 23.71 23.93 23.52 23.57 0.1M
2022-04-04 24.08 24.10 23.56 23.71 0.1M
2022-04-01 23.92 24.16 23.69 24.07 0.2M
2022-03-31 23.85 24.19 23.68 23.73 0.2M
2022-03-30 23.85 24.00 23.53 23.56 0.1M
2022-03-29 23.86 24.06 23.83 23.85 0.2M
2022-03-28 23.70 23.90 23.60 23.79 0.2M
2022-03-25 23.18 23.67 23.18 23.57 0.2M
2022-03-24 23.43 23.46 23.05 23.08 0.2M
2022-03-23 23.48 23.58 23.29 23.31 0.1M
2022-03-22 23.81 23.98 23.68 23.71 0.1M
2022-03-21 23.90 24.00 23.66 23.70 0.2M
2022-03-18 23.53 23.86 23.38 23.56 0.4M
2022-03-17 23.15 23.74 23.10 23.58 0.1M
2022-03-16 23.54 23.54 23.13 23.29 0.2M
2022-03-15 23.50 23.74 23.39 23.51 0.2M
2022-03-14 23.39 23.79 23.27 23.47 0.4M
2022-03-11 24.00 24.00 23.55 23.59 0.2M
2022-03-10 23.90 24.10 23.78 23.82 0.1M
2022-03-09 24.00 24.23 23.93 23.98 0.1M
2022-03-08 23.97 24.01 23.65 23.78 0.1M
2022-03-07 24.34 24.34 23.77 23.82 0.1M
2022-03-04 24.43 24.46 24.16 24.41 0.1M
2022-03-03 24.50 24.66 24.38 24.45 0.1M
2022-03-02 24.50 24.72 24.47 24.49 0.2M
2022-03-01 24.47 24.56 24.26 24.47 0.1M
2022-02-28 24.41 24.55 24.26 24.50 0.1M
2022-02-25 24.40 24.70 24.17 24.48 0.1M
2022-02-24 24.00 24.46 23.75 24.45 0.2M
2022-02-23 24.50 24.56 24.24 24.33 0.1M
2022-02-22 24.85 24.85 24.21 24.42 0.1M
2022-02-18 25.00 25.05 24.85 24.85 0.1M
2022-02-17 25.01 25.02 24.91 24.92 0.1M
2022-02-16 25.01 25.07 24.92 25.00 0.1M
2022-02-15 25.08 25.15 24.96 25.00 0.1M
2022-02-14 25.14 25.22 24.78 24.88 0.1M
2022-02-11 25.40 25.62 25.13 25.24 0.1M
2022-02-10 25.40 25.70 25.40 25.52 0.1M
2022-02-09 25.68 25.80 25.47 25.55 0.1M
2022-02-08 26.01 26.01 25.52 25.68 0.1M
2022-02-07 25.82 26.04 25.80 25.91 0.1M
2022-02-04 25.72 26.17 25.66 25.89 0.1M
2022-02-03 26.13 26.28 25.92 26.12 0.1M
2022-02-02 26.18 26.50 25.87 26.35 0.2M
2022-02-01 25.34 26.61 25.33 26.22 0.2M
2022-01-31 24.45 24.91 24.36 24.90 0.1M
2022-01-28 23.96 24.36 23.85 24.36 0.1M
2022-01-27 24.27 24.68 24.06 24.07 0.1M
2022-01-26 24.45 24.70 23.93 24.24 0.1M
2022-01-25 23.57 24.43 23.37 24.29 0.1M
2022-01-24 23.50 23.70 22.78 23.66 0.3M
2022-01-21 24.40 24.40 23.58 23.68 0.2M
2022-01-20 24.69 24.96 24.30 24.32 0.1M
2022-01-19 25.18 25.39 24.60 24.66 0.1M
2022-01-18 24.69 25.29 24.55 25.14 0.1M
2022-01-14 25.03 25.14 24.70 24.70 0.1M
2022-01-13 25.25 25.38 25.02 25.06 0.1M
2022-01-12 25.38 25.38 25.05 25.25 0.1M
2022-01-11 24.98 25.12 24.73 25.07 0.1M
2022-01-10 24.99 25.00 24.63 24.75 0.1M
2022-01-07 24.90 25.19 24.72 24.94 0.1M
2022-01-06 24.73 25.00 24.62 24.81 0.1M
2022-01-05 25.19 25.45 24.67 24.67 0.1M
2022-01-04 25.54 25.71 25.18 25.26 0.1M
2022-01-03 25.46 26.03 25.30 25.47 0.1M