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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 45.84 | 53.28 | 45.28 | 51.20 | +11.47% | 3.66 | 8.58% |
| 2026-04-21 | 46.26 | 46.86 | 45.00 | 45.93 | -1.18% | 0.88 | 2.29% |
| 2026-04-20 | 47.30 | 47.50 | 46.15 | 46.48 | -1.17% | 1.05 | 2.68% |
| 2026-04-17 | 47.54 | 47.75 | 45.86 | 47.03 | +0.62% | 1.18 | 2.98% |
| 2026-04-16 | 46.07 | 46.76 | 44.41 | 46.74 | +1.96% | 1.23 | 3.18% |
| 2026-04-15 | 46.49 | 47.31 | 45.70 | 45.84 | -1.76% | 1.39 | 3.56% |
| 2026-04-14 | 45.54 | 46.88 | 44.80 | 46.66 | +3.23% | 1.39 | 3.61% |
| 2026-04-13 | 44.69 | 46.33 | 44.69 | 45.20 | -0.07% | 1.06 | 2.79% |
| 2026-04-10 | 44.84 | 46.35 | 44.55 | 45.23 | +0.87% | 1.21 | 3.18% |
| 2026-04-09 | 45.50 | 46.02 | 44.70 | 44.84 | -2.39% | 1.53 | 4.02% |
| 2026-04-08 | 44.68 | 46.10 | 44.06 | 45.94 | +8.61% | 1.95 | 5.14% |
| 2026-04-07 | 40.89 | 43.20 | 40.89 | 42.30 | +2.67% | 1.07 | 3.02% |
| 2026-04-03 | 42.10 | 42.19 | 40.64 | 41.20 | -2.09% | 0.99 | 2.85% |
| 2026-04-02 | 42.66 | 44.69 | 41.71 | 42.08 | -1.82% | 1.43 | 3.94% |
| 2026-04-01 | 43.05 | 44.44 | 41.92 | 42.86 | +2.98% | 1.67 | 4.64% |
| 2026-03-31 | 45.35 | 45.35 | 41.50 | 41.62 | -7.20% | 1.93 | 5.33% |
| 2026-03-30 | 43.98 | 45.18 | 43.62 | 44.85 | -0.24% | 1.40 | 3.75% |
| 2026-03-27 | 44.00 | 46.11 | 43.20 | 44.96 | +0.56% | 1.87 | 4.97% |
| 2026-03-26 | 47.07 | 47.22 | 44.03 | 44.71 | -4.08% | 2.35 | 6.20% |
| 2026-03-25 | 48.80 | 48.82 | 46.06 | 46.61 | -1.54% | 3.10 | 7.88% |