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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 37.51 | 37.76 | 36.27 | 36.70 | -1.84% | 0.50 | 1.61% |
| 2025-11-19 | 38.31 | 38.90 | 37.20 | 37.39 | -2.19% | 0.70 | 2.18% |
| 2025-11-18 | 39.77 | 39.77 | 37.95 | 38.23 | -2.22% | 0.52 | 1.61% |
| 2025-11-17 | 38.31 | 39.93 | 38.31 | 39.10 | +1.55% | 0.58 | 1.76% |
| 2025-11-14 | 38.91 | 39.23 | 38.22 | 38.50 | -1.25% | 0.50 | 1.53% |
| 2025-11-13 | 38.16 | 40.25 | 37.97 | 38.99 | +2.20% | 0.78 | 2.37% |
| 2025-11-12 | 38.49 | 39.20 | 37.84 | 38.15 | -1.47% | 0.65 | 2.00% |
| 2025-11-11 | 39.74 | 40.09 | 38.59 | 38.72 | -1.52% | 0.63 | 1.90% |
| 2025-11-10 | 40.74 | 41.63 | 39.08 | 39.32 | -3.17% | 0.76 | 2.25% |
| 2025-11-07 | 40.60 | 41.79 | 39.34 | 40.60 | +0.39% | 0.74 | 2.15% |
| 2025-11-06 | 39.84 | 41.34 | 39.80 | 40.44 | +1.50% | 0.96 | 2.78% |
| 2025-11-05 | 38.90 | 40.38 | 38.73 | 39.84 | -0.07% | 0.58 | 1.73% |
| 2025-11-04 | 42.54 | 42.54 | 39.48 | 39.87 | -4.97% | 0.90 | 2.64% |
| 2025-11-03 | 40.75 | 42.28 | 40.49 | 41.96 | +2.36% | 0.92 | 2.62% |
| 2025-10-31 | 40.14 | 42.29 | 40.12 | 40.99 | +2.11% | 0.91 | 2.60% |
| 2025-10-30 | 39.90 | 40.74 | 39.58 | 40.14 | +0.32% | 0.64 | 1.89% |
| 2025-10-29 | 40.72 | 41.03 | 39.82 | 40.01 | -1.40% | 0.68 | 2.01% |
| 2025-10-28 | 41.76 | 42.04 | 40.47 | 40.58 | -2.84% | 0.77 | 2.21% |
| 2025-10-27 | 42.39 | 43.78 | 41.42 | 41.77 | +0.17% | 0.95 | 2.67% |
| 2025-10-24 | 41.77 | 41.89 | 40.97 | 41.70 | +1.23% | 0.61 | 1.74% |