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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 41.99 | 42.18 | 39.98 | 41.19 | -2.18% | 0.77 | 2.23% |
| 2025-10-22 | 44.46 | 44.46 | 42.01 | 42.11 | -3.30% | 0.95 | 2.64% |
| 2025-10-21 | 42.66 | 45.08 | 41.84 | 43.55 | +2.97% | 2.01 | 5.43% |
| 2025-10-20 | 41.38 | 44.12 | 41.03 | 42.29 | +9.28% | 2.34 | 6.49% |
| 2025-10-17 | 40.64 | 41.57 | 38.60 | 38.70 | -6.69% | 0.60 | 1.79% |
| 2025-10-16 | 42.56 | 42.78 | 41.19 | 41.47 | -2.05% | 0.57 | 1.63% |
| 2025-10-15 | 40.99 | 42.88 | 40.23 | 42.34 | +3.28% | 0.69 | 1.96% |
| 2025-10-14 | 40.89 | 41.79 | 40.59 | 40.99 | +0.15% | 0.59 | 1.71% |
| 2025-10-13 | 38.90 | 41.22 | 38.00 | 40.93 | +0.71% | 0.60 | 1.77% |
| 2025-10-10 | 42.39 | 42.96 | 40.44 | 40.64 | -4.48% | 0.68 | 1.95% |
| 2025-10-09 | 44.43 | 44.68 | 42.39 | 42.55 | -2.60% | 0.93 | 2.54% |
| 2025-09-30 | 41.11 | 44.18 | 41.00 | 43.68 | +5.75% | 1.66 | 4.63% |
| 2025-09-29 | 40.44 | 42.36 | 40.44 | 41.31 | +2.27% | 0.86 | 2.46% |
| 2025-09-26 | 40.39 | 41.47 | 40.10 | 40.39 | -0.83% | 0.49 | 1.43% |
| 2025-09-25 | 42.19 | 42.25 | 40.58 | 40.73 | -2.11% | 0.62 | 1.79% |
| 2025-09-24 | 39.70 | 41.69 | 39.70 | 41.61 | +3.94% | 0.77 | 2.23% |
| 2025-09-23 | 42.40 | 42.40 | 39.10 | 40.03 | -4.11% | 0.89 | 2.63% |
| 2025-09-22 | 39.55 | 42.07 | 39.31 | 41.75 | +5.10% | 0.80 | 2.34% |
| 2025-09-19 | 40.20 | 40.92 | 39.12 | 39.73 | -1.19% | 0.59 | 1.76% |
| 2025-09-18 | 40.89 | 42.48 | 39.89 | 40.20 | -1.75% | 0.99 | 2.84% |