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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.84 | 28.04 | 27.48 | 27.94 | +0.35% | 0.20 | 0.85% |
| 2025-05-26 | 27.36 | 27.99 | 27.36 | 27.84 | +1.76% | 0.20 | 0.85% |
| 2025-05-23 | 27.12 | 27.92 | 27.12 | 27.36 | -0.25% | 0.17 | 0.74% |
| 2025-05-22 | 27.78 | 28.34 | 27.35 | 27.43 | -1.24% | 0.16 | 0.68% |
| 2025-05-21 | 27.66 | 28.01 | 27.56 | 27.78 | -0.60% | 0.15 | 0.62% |
| 2025-05-20 | 27.76 | 28.04 | 27.33 | 27.94 | +1.18% | 0.23 | 0.95% |
| 2025-05-19 | 27.45 | 27.75 | 27.31 | 27.62 | +1.19% | 0.20 | 0.85% |
| 2025-05-16 | 26.90 | 27.47 | 26.90 | 27.29 | +0.84% | 0.15 | 0.65% |
| 2025-05-15 | 27.55 | 27.55 | 26.86 | 27.07 | -0.69% | 0.16 | 0.69% |
| 2025-05-14 | 27.64 | 27.66 | 27.14 | 27.25 | -0.89% | 0.18 | 0.77% |
| 2025-05-13 | 27.75 | 27.81 | 27.39 | 27.50 | +0.47% | 0.19 | 0.82% |
| 2025-05-12 | 27.43 | 27.56 | 27.13 | 27.37 | +1.27% | 0.20 | 0.84% |
| 2025-05-09 | 27.55 | 27.55 | 26.77 | 27.03 | -1.65% | 0.25 | 1.07% |
| 2025-05-08 | 26.82 | 27.63 | 26.82 | 27.48 | +1.53% | 0.21 | 0.91% |
| 2025-05-07 | 27.23 | 27.49 | 26.75 | 27.07 | +0.40% | 0.28 | 1.20% |
| 2025-05-06 | 26.45 | 27.03 | 26.36 | 26.96 | +2.97% | 0.25 | 1.08% |