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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 30.83 | 30.83 | 30.14 | 30.70 | -0.32% | 0.34 | 2.97% |
| 2025-05-26 | 30.50 | 31.02 | 30.29 | 30.80 | +1.58% | 0.34 | 2.91% |
| 2025-05-23 | 31.48 | 31.48 | 30.20 | 30.32 | -3.44% | 0.48 | 4.10% |
| 2025-05-22 | 32.20 | 33.17 | 31.25 | 31.40 | -2.51% | 0.78 | 6.36% |
| 2025-05-21 | 31.55 | 32.78 | 31.11 | 32.21 | +2.06% | 0.74 | 6.12% |
| 2025-05-20 | 30.99 | 31.68 | 30.66 | 31.56 | +2.47% | 0.49 | 4.12% |
| 2025-05-19 | 30.85 | 31.25 | 30.43 | 30.80 | -0.13% | 0.32 | 2.73% |
| 2025-05-16 | 30.53 | 31.29 | 30.53 | 30.84 | +0.29% | 0.25 | 2.14% |
| 2025-05-15 | 31.33 | 31.33 | 30.41 | 30.75 | -1.38% | 0.37 | 3.19% |
| 2025-05-14 | 31.20 | 31.70 | 30.67 | 31.18 | -0.64% | 0.51 | 4.28% |
| 2025-05-13 | 31.59 | 32.49 | 31.10 | 31.38 | +0.13% | 0.59 | 4.90% |
| 2025-05-12 | 31.00 | 31.79 | 30.73 | 31.34 | +2.08% | 0.56 | 4.68% |
| 2025-05-09 | 31.57 | 31.65 | 30.41 | 30.70 | -3.25% | 0.49 | 4.19% |
| 2025-05-08 | 31.09 | 31.79 | 30.99 | 31.73 | +2.03% | 0.42 | 3.53% |
| 2025-05-07 | 31.37 | 31.98 | 30.70 | 31.10 | -0.26% | 0.50 | 4.18% |
| 2025-05-06 | 30.50 | 31.28 | 30.41 | 31.18 | +3.48% | 0.48 | 4.10% |