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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 41.50 | 42.00 | 40.80 | 41.68 | +1.61% | 0.56 | 3.47% |
| 2026-02-13 | 40.61 | 41.65 | 40.61 | 41.02 | +0.29% | 0.44 | 2.75% |
| 2026-02-12 | 40.26 | 41.18 | 39.82 | 40.90 | +2.10% | 0.50 | 3.15% |
| 2026-02-11 | 40.19 | 40.48 | 39.71 | 40.06 | +0.25% | 0.35 | 2.22% |
| 2026-02-10 | 40.77 | 40.77 | 39.80 | 39.96 | -1.50% | 0.37 | 2.38% |
| 2026-02-09 | 39.88 | 40.88 | 39.68 | 40.57 | +2.68% | 0.59 | 3.72% |
| 2026-02-06 | 39.49 | 40.20 | 39.10 | 39.51 | -0.43% | 0.40 | 2.57% |
| 2026-02-05 | 40.40 | 40.40 | 39.01 | 39.68 | -0.18% | 0.52 | 3.38% |
| 2026-02-04 | 41.29 | 41.29 | 39.24 | 39.75 | -2.09% | 0.64 | 4.13% |
| 2026-02-03 | 39.80 | 41.12 | 39.50 | 40.60 | +3.10% | 0.67 | 4.23% |
| 2026-02-02 | 42.10 | 42.10 | 39.30 | 39.38 | -5.92% | 0.63 | 4.05% |
| 2026-01-30 | 40.45 | 41.97 | 40.26 | 41.86 | +2.10% | 0.61 | 3.79% |
| 2026-01-29 | 41.96 | 42.60 | 40.68 | 41.00 | -2.29% | 0.66 | 4.10% |
| 2026-01-28 | 42.16 | 43.10 | 41.37 | 41.96 | +0.05% | 0.90 | 5.47% |
| 2026-01-27 | 40.58 | 42.15 | 39.03 | 41.94 | +2.22% | 0.93 | 5.86% |
| 2026-01-26 | 42.20 | 42.26 | 40.41 | 41.03 | -2.96% | 0.65 | 4.07% |
| 2026-01-23 | 42.40 | 42.41 | 41.80 | 42.28 | +0.43% | 0.57 | 3.48% |
| 2026-01-22 | 42.30 | 42.94 | 41.72 | 42.10 | 0.00% | 0.71 | 4.34% |
| 2026-01-21 | 40.47 | 42.30 | 40.45 | 42.10 | +1.96% | 0.62 | 3.79% |
| 2026-01-20 | 41.03 | 41.89 | 40.70 | 41.29 | +0.63% | 0.68 | 4.20% |