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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.81 | 42.89 | 40.91 | 41.48 | -4.10% | 1.32 | 3.77% |
| 2025-08-19 | 42.89 | 44.63 | 42.24 | 43.26 | -0.69% | 1.81 | 4.96% |
| 2025-08-18 | 43.18 | 45.24 | 41.94 | 43.56 | +1.16% | 2.50 | 6.83% |
| 2025-08-15 | 40.77 | 43.17 | 40.69 | 43.06 | +4.45% | 2.25 | 6.31% |
| 2025-08-14 | 44.88 | 45.54 | 40.00 | 41.22 | -7.68% | 3.08 | 8.80% |
| 2025-08-13 | 44.46 | 45.88 | 42.60 | 44.65 | +0.16% | 3.96 | 10.63% |
| 2025-08-12 | 45.57 | 48.16 | 43.39 | 44.58 | -2.83% | 4.31 | 11.40% |
| 2025-08-11 | 45.08 | 50.36 | 43.82 | 45.88 | +6.48% | 6.57 | 16.60% |
| 2025-08-08 | 38.90 | 43.09 | 38.90 | 43.09 | +20.00% | 3.10 | 8.72% |
| 2025-08-07 | 31.98 | 36.46 | 31.73 | 35.91 | +12.29% | 2.46 | 8.53% |
| 2025-08-06 | 31.69 | 32.17 | 31.52 | 31.98 | +0.98% | 0.42 | 1.57% |
| 2025-08-05 | 31.75 | 31.81 | 31.28 | 31.67 | +0.60% | 0.36 | 1.34% |
| 2025-08-04 | 30.82 | 31.51 | 30.57 | 31.48 | +2.14% | 0.38 | 1.45% |
| 2025-08-01 | 30.64 | 31.05 | 30.56 | 30.82 | +0.88% | 0.30 | 1.16% |
| 2025-07-31 | 31.03 | 31.24 | 30.42 | 30.55 | -1.73% | 0.36 | 1.39% |
| 2025-07-30 | 31.46 | 31.85 | 30.75 | 31.09 | -1.42% | 0.38 | 1.47% |
| 2025-07-29 | 31.07 | 31.70 | 30.74 | 31.54 | +1.35% | 0.50 | 1.91% |
| 2025-07-28 | 30.53 | 31.45 | 30.46 | 31.12 | +1.60% | 0.38 | 1.47% |
| 2025-07-25 | 30.20 | 30.67 | 30.07 | 30.63 | +1.42% | 0.23 | 0.91% |
| 2025-07-24 | 29.90 | 30.41 | 29.88 | 30.20 | +0.97% | 0.35 | 1.37% |