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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 40.05 | 41.17 | 39.62 | 40.58 | +2.32% | 0.48 | 1.41% |
| 2026-02-13 | 39.56 | 40.45 | 39.09 | 39.66 | +0.74% | 0.36 | 1.08% |
| 2026-02-12 | 38.80 | 39.80 | 38.77 | 39.37 | +1.10% | 0.47 | 1.43% |
| 2026-02-11 | 39.20 | 39.39 | 38.84 | 38.94 | -0.66% | 0.27 | 0.81% |
| 2026-02-10 | 39.31 | 39.79 | 39.12 | 39.20 | -0.28% | 0.32 | 0.96% |
| 2026-02-09 | 38.40 | 39.69 | 38.40 | 39.31 | +2.88% | 0.58 | 1.76% |
| 2026-02-06 | 38.28 | 38.67 | 37.66 | 38.21 | +0.79% | 0.30 | 0.93% |
| 2026-02-05 | 39.45 | 39.78 | 37.90 | 37.91 | -4.35% | 0.55 | 1.68% |
| 2026-02-04 | 39.31 | 40.77 | 38.81 | 39.64 | +0.84% | 0.58 | 1.73% |
| 2026-02-03 | 39.40 | 39.81 | 38.61 | 39.31 | +1.26% | 0.39 | 1.17% |
| 2026-02-02 | 39.68 | 40.14 | 38.71 | 38.82 | -1.47% | 0.42 | 1.25% |
| 2026-01-30 | 38.70 | 39.86 | 38.25 | 39.40 | +1.96% | 0.64 | 1.94% |
| 2026-01-29 | 39.69 | 39.73 | 38.44 | 38.64 | -2.39% | 0.53 | 1.60% |
| 2026-01-28 | 41.85 | 41.85 | 39.12 | 39.59 | -3.74% | 0.62 | 1.85% |
| 2026-01-27 | 41.24 | 41.99 | 39.09 | 41.12 | -0.22% | 0.83 | 2.43% |
| 2026-01-26 | 43.64 | 43.78 | 40.80 | 41.21 | -4.09% | 0.97 | 2.73% |
| 2026-01-23 | 41.70 | 43.07 | 41.55 | 42.97 | +3.26% | 0.63 | 1.75% |
| 2026-01-22 | 42.75 | 42.75 | 41.46 | 41.61 | -0.78% | 0.37 | 1.05% |
| 2026-01-21 | 40.79 | 42.58 | 40.49 | 41.94 | +2.36% | 0.60 | 1.71% |
| 2026-01-20 | 41.34 | 42.32 | 40.79 | 40.97 | -0.89% | 0.64 | 1.82% |