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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.58 | 35.85 | 35.02 | 35.10 | -1.63% | 0.64 | 4.73% |
| 2025-07-22 | 35.60 | 36.58 | 35.40 | 35.68 | +0.08% | 0.91 | 6.63% |
| 2025-07-21 | 35.60 | 35.78 | 35.11 | 35.65 | +0.28% | 0.57 | 4.20% |
| 2025-07-18 | 35.56 | 35.97 | 35.44 | 35.55 | -0.78% | 0.49 | 3.64% |
| 2025-07-17 | 36.12 | 36.17 | 35.42 | 35.83 | -0.94% | 0.70 | 5.20% |
| 2025-07-16 | 35.81 | 36.58 | 35.58 | 36.17 | +1.34% | 0.88 | 6.46% |
| 2025-07-15 | 35.63 | 35.97 | 34.87 | 35.69 | +0.39% | 0.70 | 5.22% |
| 2025-07-14 | 35.38 | 35.99 | 35.28 | 35.55 | -0.31% | 0.59 | 4.39% |
| 2025-07-11 | 34.81 | 36.10 | 34.41 | 35.66 | +3.00% | 1.14 | 8.49% |
| 2025-07-10 | 35.08 | 35.30 | 34.40 | 34.62 | -1.76% | 0.71 | 5.36% |
| 2025-07-09 | 35.59 | 35.88 | 35.00 | 35.24 | -1.51% | 0.88 | 6.53% |
| 2025-07-08 | 35.20 | 35.80 | 34.91 | 35.78 | +1.36% | 0.99 | 7.34% |
| 2025-07-07 | 35.10 | 35.76 | 34.70 | 35.30 | +0.71% | 0.92 | 6.88% |
| 2025-07-04 | 36.36 | 36.85 | 34.77 | 35.05 | -3.04% | 1.51 | 11.20% |
| 2025-07-03 | 36.00 | 36.37 | 35.40 | 36.15 | +0.42% | 1.35 | 9.94% |
| 2025-07-02 | 38.00 | 38.37 | 35.68 | 36.00 | -9.11% | 3.27 | 23.34% |
| 2025-07-01 | 32.80 | 39.61 | 32.80 | 39.61 | +19.99% | 2.56 | 17.96% |
| 2025-06-30 | 32.72 | 33.59 | 32.72 | 33.01 | +1.07% | 0.67 | 5.35% |
| 2025-06-27 | 32.07 | 33.80 | 32.07 | 32.66 | +1.40% | 0.80 | 6.37% |
| 2025-06-26 | 33.00 | 33.00 | 32.19 | 32.21 | -1.83% | 0.58 | 4.72% |