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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.27 | 41.55 | 40.49 | 41.34 | +0.17% | 0.46 | 1.33% |
| 2026-01-16 | 40.75 | 41.88 | 40.52 | 41.27 | +2.12% | 0.74 | 2.13% |
| 2026-01-15 | 39.79 | 40.69 | 39.08 | 40.41 | +2.32% | 0.59 | 1.75% |
| 2026-01-14 | 39.38 | 40.09 | 38.88 | 39.50 | +0.38% | 0.54 | 1.62% |
| 2026-01-13 | 40.31 | 40.34 | 39.31 | 39.35 | -2.28% | 0.57 | 1.70% |
| 2026-01-12 | 40.24 | 40.49 | 39.60 | 40.26 | +1.05% | 0.81 | 2.40% |
| 2026-01-09 | 39.18 | 40.19 | 38.08 | 39.84 | +2.96% | 0.75 | 2.25% |
| 2026-01-08 | 37.65 | 39.09 | 37.41 | 38.70 | +2.13% | 0.60 | 1.84% |
| 2026-01-07 | 37.18 | 37.89 | 36.99 | 37.89 | +2.10% | 0.37 | 1.17% |
| 2026-01-06 | 37.32 | 38.04 | 37.05 | 37.11 | -1.06% | 0.43 | 1.37% |
| 2026-01-05 | 36.78 | 37.85 | 36.76 | 37.51 | +2.12% | 0.35 | 1.12% |
| 2025-12-31 | 37.02 | 37.02 | 36.34 | 36.73 | +0.27% | 0.21 | 0.67% |
| 2025-12-30 | 37.07 | 37.23 | 36.61 | 36.63 | -1.18% | 0.30 | 0.98% |
| 2025-12-29 | 37.53 | 37.60 | 36.40 | 37.07 | -1.56% | 0.34 | 1.10% |
| 2025-12-26 | 38.15 | 38.50 | 37.42 | 37.66 | -2.43% | 0.42 | 1.32% |
| 2025-12-25 | 38.29 | 38.69 | 37.78 | 38.60 | 0.00% | 0.40 | 1.22% |
| 2025-12-24 | 37.11 | 39.70 | 36.81 | 38.60 | +4.51% | 0.77 | 2.38% |
| 2025-12-23 | 37.22 | 37.39 | 36.72 | 36.93 | -0.75% | 0.21 | 0.68% |
| 2025-12-22 | 36.46 | 37.38 | 36.46 | 37.21 | +2.05% | 0.28 | 0.88% |
| 2025-12-19 | 36.13 | 37.03 | 35.96 | 36.46 | +0.91% | 0.33 | 1.08% |