科威尔 sh.688551
71.92
+7.33%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 69.19 | 75.99 | 68.00 | 71.92 | +7.33% | 4.23 | 6.98% |
| 2026-05-22 | 65.00 | 67.96 | 62.51 | 67.01 | +5.44% | 3.69 | 6.71% |
| 2026-05-21 | 67.99 | 68.94 | 63.08 | 63.55 | -6.91% | 3.30 | 5.93% |
| 2026-05-20 | 71.34 | 71.50 | 66.50 | 68.27 | -2.58% | 4.15 | 7.28% |
| 2026-05-19 | 67.66 | 74.00 | 67.66 | 70.08 | +6.04% | 5.80 | 9.72% |
| 2026-05-18 | 66.00 | 68.20 | 62.65 | 66.09 | -3.79% | 6.13 | 11.14% |
| 2026-05-15 | 69.45 | 74.77 | 68.50 | 68.69 | -0.78% | 6.25 | 10.49% |
| 2026-05-14 | 66.31 | 74.00 | 65.29 | 69.23 | +1.54% | 6.25 | 10.64% |
| 2026-05-13 | 64.08 | 70.50 | 62.99 | 68.18 | +9.26% | 5.92 | 10.45% |
| 2026-05-12 | 62.30 | 63.50 | 60.31 | 62.40 | +3.21% | 6.29 | 12.13% |
| 2026-05-11 | 52.68 | 60.46 | 52.68 | 60.46 | +20.01% | 5.11 | 10.28% |
| 2026-05-08 | 51.00 | 52.05 | 50.23 | 50.38 | -3.21% | 1.55 | 3.61% |
| 2026-05-07 | 50.00 | 54.57 | 49.26 | 52.05 | +4.94% | 2.38 | 5.49% |
| 2026-05-06 | 46.88 | 51.00 | 46.13 | 49.60 | +7.78% | 2.32 | 5.62% |
| 2026-04-30 | 45.80 | 47.50 | 45.19 | 46.02 | +1.25% | 1.35 | 3.47% |
| 2026-04-29 | 45.30 | 46.03 | 44.45 | 45.45 | +0.64% | 1.05 | 2.75% |
| 2026-04-28 | 45.33 | 46.25 | 44.54 | 45.16 | -1.05% | 1.27 | 3.32% |
| 2026-04-27 | 44.59 | 47.12 | 44.21 | 45.64 | +2.10% | 2.17 | 5.62% |
| 2026-04-24 | 48.02 | 48.02 | 43.14 | 44.70 | -9.61% | 3.45 | 9.09% |
| 2026-04-23 | 50.80 | 51.30 | 48.22 | 49.45 | -3.42% | 2.49 | 6.00% |