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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.27 | 29.40 | 28.70 | 29.01 | -0.14% | 0.28 | 1.15% |
| 2025-06-24 | 28.45 | 29.10 | 28.41 | 29.05 | +2.10% | 0.31 | 1.25% |
| 2025-06-23 | 27.70 | 28.80 | 27.43 | 28.45 | +1.24% | 0.19 | 0.78% |
| 2025-06-20 | 28.15 | 28.74 | 27.94 | 28.11 | -0.07% | 0.16 | 0.68% |
| 2025-06-19 | 28.85 | 29.24 | 27.96 | 28.13 | -2.86% | 0.23 | 0.94% |
| 2025-06-18 | 28.99 | 29.10 | 28.52 | 28.95 | -0.17% | 0.22 | 0.90% |
| 2025-06-17 | 28.84 | 29.21 | 28.59 | 29.00 | +0.55% | 0.23 | 0.94% |
| 2025-06-16 | 28.52 | 28.91 | 28.21 | 28.84 | +2.01% | 0.27 | 1.11% |
| 2025-06-13 | 28.87 | 28.99 | 28.15 | 28.28 | -1.73% | 0.27 | 1.12% |
| 2025-06-12 | 28.99 | 29.20 | 28.65 | 28.77 | -1.16% | 0.20 | 0.82% |
| 2025-06-11 | 29.46 | 29.74 | 29.05 | 29.11 | -1.15% | 0.26 | 1.04% |
| 2025-06-10 | 29.12 | 30.22 | 28.80 | 29.45 | +0.68% | 0.37 | 1.48% |
| 2025-06-09 | 29.42 | 29.49 | 29.05 | 29.25 | +0.45% | 0.28 | 1.12% |
| 2025-06-06 | 29.23 | 29.50 | 28.86 | 29.12 | -0.84% | 0.23 | 0.94% |
| 2025-06-05 | 29.44 | 29.73 | 29.18 | 29.37 | -0.43% | 0.21 | 0.85% |
| 2025-06-04 | 28.83 | 29.72 | 28.72 | 29.50 | +2.32% | 0.36 | 1.44% |
| 2025-06-03 | 28.71 | 29.01 | 28.44 | 28.83 | +0.45% | 0.24 | 0.99% |
| 2025-05-30 | 28.67 | 29.12 | 28.24 | 28.70 | +0.03% | 0.38 | 1.56% |
| 2025-05-29 | 28.32 | 29.32 | 28.05 | 28.69 | +1.57% | 0.42 | 1.72% |
| 2025-05-28 | 28.03 | 28.68 | 27.84 | 28.25 | +1.09% | 0.30 | 1.26% |