锴威特 sh.688693
123.83
+3.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 120.05 | 131.00 | 116.54 | 123.83 | +3.20% | 7.23 | 14.99% |
| 2026-05-22 | 117.10 | 121.73 | 115.49 | 119.99 | +3.44% | 4.01 | 8.72% |
| 2026-05-21 | 129.74 | 130.57 | 116.00 | 116.00 | -8.47% | 6.71 | 14.07% |
| 2026-05-20 | 128.00 | 133.49 | 123.12 | 126.74 | -0.17% | 5.88 | 11.89% |
| 2026-05-19 | 132.00 | 133.20 | 122.55 | 126.96 | -2.34% | 4.89 | 9.98% |
| 2026-05-18 | 133.00 | 134.99 | 127.94 | 130.00 | -4.44% | 7.06 | 13.81% |
| 2026-05-15 | 135.91 | 141.13 | 128.50 | 136.04 | -2.83% | 11.25 | 21.48% |
| 2026-05-14 | 141.98 | 148.50 | 138.00 | 140.00 | +0.43% | 9.85 | 17.74% |
| 2026-05-13 | 135.00 | 145.67 | 128.00 | 139.40 | +1.38% | 11.82 | 22.00% |
| 2026-05-12 | 123.99 | 139.98 | 123.99 | 137.50 | +11.31% | 11.61 | 22.43% |
| 2026-05-11 | 111.72 | 126.50 | 106.00 | 123.53 | +14.95% | 10.14 | 22.68% |
| 2026-05-08 | 94.91 | 112.00 | 93.00 | 107.46 | +12.64% | 9.67 | 24.05% |
| 2026-05-07 | 91.76 | 97.89 | 89.20 | 95.40 | +3.81% | 6.38 | 17.26% |
| 2026-05-06 | 98.79 | 103.50 | 91.00 | 91.90 | -4.27% | 9.83 | 26.29% |
| 2026-04-30 | 90.90 | 97.00 | 87.16 | 96.00 | +7.53% | 8.45 | 23.31% |
| 2026-04-29 | 90.00 | 91.52 | 86.05 | 89.28 | -3.17% | 4.30 | 12.39% |
| 2026-04-28 | 97.71 | 98.33 | 91.00 | 92.20 | -3.95% | 5.32 | 14.63% |
| 2026-04-27 | 83.66 | 96.64 | 83.66 | 95.99 | +15.00% | 9.88 | 27.66% |
| 2026-04-24 | 83.11 | 87.68 | 80.68 | 83.47 | +1.42% | 6.34 | 19.50% |
| 2026-04-23 | 88.47 | 89.02 | 81.21 | 82.30 | -6.96% | 4.94 | 15.18% |