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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 90.32 | 90.60 | 86.81 | 88.46 | -0.56% | 4.33 | 12.64% |
| 2026-04-21 | 91.00 | 91.00 | 86.46 | 88.96 | -2.45% | 4.74 | 13.77% |
| 2026-04-20 | 98.81 | 100.85 | 89.70 | 91.19 | -10.48% | 9.29 | 25.67% |
| 2026-04-17 | 93.99 | 105.00 | 93.99 | 101.86 | +8.38% | 7.47 | 19.32% |
| 2026-04-16 | 93.00 | 95.54 | 90.11 | 93.98 | +2.70% | 4.26 | 11.82% |
| 2026-04-15 | 95.73 | 97.00 | 90.00 | 91.51 | -4.28% | 6.16 | 17.18% |
| 2026-04-14 | 86.75 | 99.73 | 86.32 | 95.60 | +12.96% | 9.10 | 24.61% |
| 2026-04-13 | 79.80 | 87.31 | 79.80 | 84.63 | +4.34% | 6.85 | 21.06% |
| 2026-04-10 | 80.07 | 84.73 | 76.06 | 81.11 | +3.32% | 7.39 | 23.93% |
| 2026-04-09 | 65.11 | 79.56 | 64.73 | 78.50 | +17.30% | 7.58 | 26.35% |
| 2026-04-08 | 57.00 | 66.92 | 56.00 | 66.92 | +19.99% | 5.09 | 21.18% |
| 2026-04-07 | 55.88 | 59.22 | 54.68 | 55.77 | -1.13% | 2.44 | 11.13% |
| 2026-04-03 | 57.22 | 57.31 | 53.35 | 56.41 | +0.36% | 3.17 | 14.70% |
| 2026-04-02 | 54.80 | 60.98 | 54.00 | 56.21 | +7.56% | 4.58 | 20.56% |
| 2026-04-01 | 51.45 | 53.33 | 49.78 | 52.26 | +5.15% | 3.30 | 16.46% |
| 2026-03-31 | 53.40 | 56.89 | 49.22 | 49.70 | -9.47% | 4.74 | 23.19% |
| 2026-03-30 | 54.90 | 54.90 | 50.81 | 54.90 | +20.00% | 3.90 | 18.59% |
| 2026-03-27 | 45.75 | 45.75 | 45.75 | 45.75 | nan% | nan | nan% |
| 2026-03-26 | 45.75 | 45.75 | 45.75 | 45.75 | nan% | nan | nan% |
| 2026-03-25 | 45.75 | 45.75 | 45.75 | 45.75 | nan% | nan | nan% |