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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 37.90 | 39.60 | 37.26 | 39.30 | +3.15% | 1.57 | 10.51% |
| 2025-08-19 | 38.65 | 38.65 | 37.58 | 38.10 | -0.26% | 0.94 | 6.36% |
| 2025-08-18 | 38.25 | 39.00 | 38.05 | 38.20 | -0.16% | 1.41 | 9.38% |
| 2025-08-15 | 37.02 | 38.50 | 37.02 | 38.26 | +2.08% | 0.88 | 6.10% |
| 2025-08-14 | 38.56 | 39.50 | 37.48 | 37.48 | -3.77% | 1.20 | 8.25% |
| 2025-08-13 | 39.32 | 40.25 | 38.69 | 38.95 | -0.94% | 1.29 | 8.64% |
| 2025-08-12 | 38.25 | 39.74 | 37.91 | 39.32 | +2.13% | 1.43 | 9.71% |
| 2025-08-11 | 38.11 | 39.00 | 37.68 | 38.50 | +1.02% | 0.97 | 6.71% |
| 2025-08-08 | 38.14 | 39.00 | 37.85 | 38.11 | -2.63% | 1.17 | 8.05% |
| 2025-08-07 | 38.14 | 41.40 | 37.75 | 39.14 | +2.60% | 2.33 | 15.58% |
| 2025-08-06 | 37.64 | 38.29 | 36.68 | 38.15 | +3.11% | 1.31 | 9.19% |
| 2025-08-05 | 36.85 | 37.73 | 36.50 | 37.00 | +0.52% | 0.80 | 5.69% |
| 2025-08-04 | 35.87 | 36.89 | 35.45 | 36.81 | +2.62% | 0.79 | 5.70% |
| 2025-08-01 | 35.55 | 36.26 | 35.35 | 35.87 | +0.67% | 0.57 | 4.22% |
| 2025-07-31 | 36.20 | 36.98 | 35.54 | 35.63 | -1.87% | 0.80 | 5.81% |
| 2025-07-30 | 36.96 | 36.99 | 35.88 | 36.31 | -2.02% | 0.87 | 6.26% |
| 2025-07-29 | 36.51 | 37.48 | 36.32 | 37.06 | +1.45% | 1.08 | 7.70% |
| 2025-07-28 | 37.27 | 37.28 | 36.38 | 36.53 | -0.73% | 1.01 | 7.26% |
| 2025-07-25 | 35.92 | 36.84 | 35.55 | 36.80 | +2.74% | 1.08 | 7.83% |
| 2025-07-24 | 35.18 | 36.08 | 35.05 | 35.82 | +2.05% | 0.79 | 5.83% |