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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.54 | 36.70 | 35.90 | 36.13 | -1.42% | 0.29 | 0.93% |
| 2025-12-17 | 36.55 | 36.91 | 35.63 | 36.65 | +0.25% | 0.24 | 0.77% |
| 2025-12-16 | 37.20 | 37.40 | 36.30 | 36.56 | -2.29% | 0.30 | 0.98% |
| 2025-12-15 | 37.49 | 38.15 | 36.89 | 37.42 | +1.82% | 0.48 | 1.52% |
| 2025-12-12 | 36.71 | 37.20 | 36.46 | 36.75 | -0.14% | 0.30 | 0.97% |
| 2025-12-11 | 37.78 | 38.23 | 36.78 | 36.80 | -2.48% | 0.36 | 1.16% |
| 2025-12-10 | 38.90 | 38.90 | 37.41 | 37.74 | -2.92% | 0.39 | 1.22% |
| 2025-12-09 | 39.03 | 39.42 | 38.60 | 38.88 | -0.10% | 0.42 | 1.27% |
| 2025-12-08 | 37.58 | 39.62 | 37.56 | 38.92 | +4.05% | 0.62 | 1.90% |
| 2025-12-05 | 36.71 | 37.50 | 36.20 | 37.40 | +1.93% | 0.34 | 1.09% |
| 2025-12-04 | 37.13 | 37.54 | 36.28 | 36.69 | -1.63% | 0.41 | 1.31% |
| 2025-12-03 | 38.29 | 38.56 | 36.93 | 37.30 | -1.55% | 0.39 | 1.23% |
| 2025-12-02 | 38.32 | 38.63 | 37.49 | 37.89 | -0.13% | 0.46 | 1.44% |
| 2025-12-01 | 38.74 | 39.35 | 37.66 | 37.94 | -2.06% | 0.60 | 1.89% |
| 2025-11-28 | 38.04 | 39.76 | 37.05 | 38.74 | +1.70% | 0.69 | 2.10% |
| 2025-11-27 | 37.30 | 38.45 | 36.98 | 38.09 | +2.66% | 0.41 | 1.30% |
| 2025-11-26 | 37.80 | 37.80 | 36.81 | 37.10 | -1.27% | 0.35 | 1.11% |
| 2025-11-25 | 37.48 | 38.38 | 36.96 | 37.58 | +0.32% | 0.54 | 1.70% |
| 2025-11-24 | 35.05 | 37.55 | 35.01 | 37.46 | +7.65% | 0.86 | 2.81% |
| 2025-11-21 | 36.70 | 36.70 | 34.66 | 34.80 | -5.19% | 0.50 | 1.67% |