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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 44.00 | 47.34 | 44.00 | 47.34 | +20.00% | 1.94 | 4.98% |
| 2026-03-23 | 41.50 | 42.02 | 39.30 | 39.45 | -7.18% | 1.12 | 3.28% |
| 2026-03-20 | 43.05 | 43.54 | 41.00 | 42.50 | -1.07% | 1.43 | 4.02% |
| 2026-03-19 | 42.10 | 44.28 | 41.96 | 42.96 | -0.39% | 1.35 | 3.70% |
| 2026-03-18 | 42.00 | 44.40 | 42.00 | 43.13 | +3.18% | 1.72 | 4.77% |
| 2026-03-17 | 45.57 | 46.68 | 41.66 | 41.80 | -6.86% | 1.74 | 4.76% |
| 2026-03-16 | 45.66 | 46.00 | 43.90 | 44.88 | -5.48% | 1.59 | 4.25% |
| 2026-03-13 | 46.96 | 48.76 | 46.22 | 47.48 | +2.93% | 1.87 | 4.71% |
| 2026-03-12 | 47.20 | 48.98 | 45.93 | 46.13 | -0.37% | 1.82 | 4.60% |
| 2026-03-11 | 47.21 | 47.97 | 45.90 | 46.30 | -0.67% | 2.18 | 5.53% |
| 2026-03-10 | 45.50 | 49.80 | 45.50 | 46.61 | +9.21% | 3.40 | 8.57% |
| 2026-03-09 | 43.50 | 43.50 | 41.68 | 42.68 | -3.18% | 1.75 | 4.91% |
| 2026-03-06 | 45.45 | 46.00 | 43.50 | 44.08 | -3.97% | 1.98 | 5.28% |
| 2026-03-05 | 49.95 | 49.95 | 45.12 | 45.90 | -6.33% | 3.62 | 9.32% |
| 2026-03-04 | 40.08 | 49.30 | 39.98 | 49.00 | +19.22% | 2.70 | 7.24% |
| 2026-03-03 | 43.40 | 44.66 | 40.71 | 41.10 | -5.30% | 1.20 | 3.39% |
| 2026-03-02 | 42.98 | 44.90 | 42.47 | 43.40 | +1.28% | 1.49 | 4.07% |
| 2026-02-27 | 41.47 | 43.96 | 41.14 | 42.85 | +2.78% | 1.19 | 3.30% |
| 2026-02-26 | 40.59 | 41.99 | 40.31 | 41.69 | +2.18% | 0.50 | 1.45% |
| 2026-02-25 | 41.26 | 41.36 | 40.10 | 40.80 | +0.54% | 0.42 | 1.23% |