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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 31.90 | 32.90 | 31.70 | 32.81 | +2.85% | 0.88 | 7.19% |
| 2025-06-24 | 31.45 | 32.29 | 31.15 | 31.90 | +2.80% | 0.68 | 5.66% |
| 2025-06-23 | 30.00 | 31.10 | 30.00 | 31.03 | +2.21% | 0.42 | 3.58% |
| 2025-06-20 | 30.79 | 31.48 | 30.25 | 30.36 | -1.14% | 0.40 | 3.44% |
| 2025-06-19 | 31.00 | 31.47 | 30.31 | 30.71 | -1.09% | 0.47 | 4.01% |
| 2025-06-18 | 30.57 | 31.10 | 30.16 | 31.05 | +1.87% | 0.45 | 3.83% |
| 2025-06-17 | 30.37 | 30.94 | 30.22 | 30.48 | +0.36% | 0.34 | 2.95% |
| 2025-06-16 | 29.95 | 30.46 | 29.51 | 30.37 | +1.20% | 0.26 | 2.24% |
| 2025-06-13 | 30.44 | 30.80 | 29.80 | 30.01 | -1.99% | 0.32 | 2.79% |
| 2025-06-12 | 30.35 | 31.13 | 30.23 | 30.62 | +0.26% | 0.30 | 2.59% |
| 2025-06-11 | 30.50 | 30.98 | 30.48 | 30.54 | +0.20% | 0.23 | 1.97% |
| 2025-06-10 | 31.45 | 31.45 | 30.10 | 30.48 | -3.08% | 0.45 | 3.88% |
| 2025-06-09 | 30.91 | 31.49 | 30.63 | 31.45 | +2.64% | 0.51 | 4.29% |
| 2025-06-06 | 30.50 | 30.89 | 30.13 | 30.64 | -1.03% | 0.43 | 3.70% |
| 2025-06-05 | 30.37 | 31.09 | 29.73 | 30.96 | +1.94% | 0.47 | 4.04% |
| 2025-06-04 | 30.20 | 30.66 | 30.20 | 30.37 | +0.33% | 0.27 | 2.30% |
| 2025-06-03 | 30.10 | 30.78 | 30.01 | 30.27 | +0.30% | 0.27 | 2.36% |
| 2025-05-30 | 31.02 | 31.05 | 30.10 | 30.18 | -3.27% | 0.45 | 3.88% |
| 2025-05-29 | 30.11 | 31.25 | 30.02 | 31.20 | +3.14% | 0.47 | 3.98% |
| 2025-05-28 | 30.60 | 30.89 | 30.00 | 30.25 | -1.47% | 0.33 | 2.86% |