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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.81 | 41.54 | 39.62 | 40.92 | +2.24% | 1.04 | 3.02% |
| 2025-09-16 | 39.08 | 40.36 | 39.08 | 40.02 | +2.11% | 0.63 | 1.88% |
| 2025-09-15 | 40.34 | 40.56 | 39.07 | 39.20 | -2.36% | 0.64 | 1.92% |
| 2025-09-12 | 40.64 | 40.89 | 39.86 | 40.14 | -1.78% | 0.54 | 1.59% |
| 2025-09-11 | 39.67 | 41.16 | 39.07 | 40.87 | +2.53% | 0.67 | 1.95% |
| 2025-09-10 | 39.87 | 40.61 | 39.67 | 39.86 | +0.08% | 0.43 | 1.26% |
| 2025-09-09 | 41.57 | 41.69 | 39.81 | 39.83 | -4.56% | 0.74 | 2.18% |
| 2025-09-08 | 40.69 | 42.09 | 39.09 | 41.74 | +2.20% | 1.01 | 2.95% |
| 2025-09-05 | 39.39 | 41.18 | 39.37 | 40.84 | +3.70% | 0.71 | 2.07% |
| 2025-09-04 | 40.57 | 42.52 | 38.73 | 39.39 | -2.97% | 0.92 | 2.68% |
| 2025-09-03 | 40.44 | 42.35 | 40.09 | 40.59 | +0.37% | 1.06 | 3.05% |
| 2025-09-02 | 44.68 | 45.48 | 39.94 | 40.44 | -10.27% | 1.87 | 5.30% |
| 2025-09-01 | 42.39 | 45.78 | 42.39 | 45.07 | +5.68% | 1.77 | 4.70% |
| 2025-08-29 | 44.33 | 44.33 | 42.16 | 42.65 | -4.74% | 1.60 | 4.43% |
| 2025-08-28 | 44.88 | 45.75 | 42.61 | 44.77 | -0.04% | 2.30 | 6.16% |
| 2025-08-27 | 42.71 | 48.32 | 41.49 | 44.79 | +3.93% | 3.26 | 8.59% |
| 2025-08-26 | 40.99 | 43.89 | 40.24 | 43.10 | +5.06% | 2.11 | 5.85% |
| 2025-08-25 | 40.79 | 42.38 | 40.55 | 41.02 | +0.59% | 1.13 | 3.26% |
| 2025-08-22 | 41.48 | 41.65 | 40.39 | 40.78 | -0.54% | 0.94 | 2.73% |
| 2025-08-21 | 41.79 | 41.82 | 40.22 | 41.00 | -1.15% | 0.97 | 2.80% |