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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.35 | 30.51 | 29.81 | 29.91 | -1.48% | 0.36 | 1.43% |
| 2025-07-22 | 30.43 | 30.81 | 30.14 | 30.36 | +0.26% | 0.35 | 1.36% |
| 2025-07-21 | 30.45 | 30.57 | 30.05 | 30.28 | +0.23% | 0.30 | 1.19% |
| 2025-07-18 | 30.29 | 30.37 | 29.92 | 30.21 | -0.20% | 0.25 | 0.99% |
| 2025-07-17 | 29.94 | 30.30 | 29.79 | 30.27 | +1.10% | 0.33 | 1.30% |
| 2025-07-16 | 29.54 | 29.97 | 29.26 | 29.94 | +1.73% | 0.35 | 1.39% |
| 2025-07-15 | 29.90 | 29.91 | 29.12 | 29.43 | -1.50% | 0.30 | 1.20% |
| 2025-07-14 | 29.75 | 29.99 | 29.59 | 29.88 | +0.44% | 0.23 | 0.91% |
| 2025-07-11 | 29.95 | 30.02 | 29.49 | 29.75 | -0.50% | 0.28 | 1.13% |
| 2025-07-10 | 29.77 | 30.10 | 29.55 | 29.90 | +0.47% | 0.27 | 1.06% |
| 2025-07-09 | 29.69 | 29.91 | 29.44 | 29.76 | +0.64% | 0.35 | 1.41% |
| 2025-07-08 | 29.12 | 29.67 | 29.08 | 29.57 | +1.93% | 0.40 | 1.62% |
| 2025-07-07 | 28.64 | 29.04 | 28.64 | 29.01 | +0.45% | 0.18 | 0.73% |
| 2025-07-04 | 29.47 | 29.51 | 28.70 | 28.88 | -1.93% | 0.30 | 1.23% |
| 2025-07-03 | 29.31 | 29.54 | 29.02 | 29.45 | +0.82% | 0.29 | 1.15% |
| 2025-07-02 | 29.40 | 29.41 | 28.99 | 29.21 | -0.41% | 0.22 | 0.90% |
| 2025-07-01 | 29.50 | 29.60 | 29.18 | 29.33 | +0.07% | 0.30 | 1.22% |
| 2025-06-30 | 29.11 | 29.57 | 28.99 | 29.31 | +1.14% | 0.31 | 1.27% |
| 2025-06-27 | 28.90 | 29.10 | 28.81 | 28.98 | +0.87% | 0.19 | 0.76% |
| 2025-06-26 | 29.00 | 29.09 | 28.68 | 28.73 | -0.96% | 0.25 | 1.01% |