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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.63 | 41.64 | 40.51 | 41.03 | -0.68% | 0.52 | 3.26% |
| 2026-01-16 | 40.46 | 41.66 | 39.82 | 41.31 | +2.15% | 0.76 | 4.81% |
| 2026-01-15 | 41.04 | 41.05 | 39.53 | 40.44 | -1.39% | 0.70 | 4.51% |
| 2026-01-14 | 39.33 | 42.68 | 39.20 | 41.01 | +4.27% | 1.33 | 8.31% |
| 2026-01-13 | 40.26 | 40.48 | 39.10 | 39.33 | -1.80% | 0.53 | 3.47% |
| 2026-01-12 | 39.44 | 40.29 | 39.11 | 40.05 | +2.17% | 0.54 | 3.49% |
| 2026-01-09 | 38.88 | 39.28 | 38.40 | 39.20 | +0.82% | 0.48 | 3.20% |
| 2026-01-08 | 38.56 | 39.12 | 38.30 | 38.88 | +0.83% | 0.45 | 3.01% |
| 2026-01-07 | 38.32 | 38.98 | 38.20 | 38.56 | +1.07% | 0.47 | 3.13% |
| 2026-01-06 | 38.41 | 38.70 | 37.73 | 38.15 | -0.08% | 0.44 | 2.93% |
| 2026-01-05 | 37.69 | 38.41 | 37.21 | 38.18 | +1.98% | 0.48 | 3.23% |
| 2025-12-31 | 36.50 | 37.56 | 35.90 | 37.44 | +2.74% | 0.38 | 2.64% |
| 2025-12-30 | 36.71 | 37.32 | 36.30 | 36.44 | -1.35% | 0.29 | 2.02% |
| 2025-12-29 | 37.41 | 37.70 | 36.78 | 36.94 | -1.26% | 0.35 | 2.45% |
| 2025-12-26 | 37.66 | 38.01 | 37.14 | 37.41 | -1.16% | 0.27 | 1.86% |
| 2025-12-25 | 37.24 | 37.87 | 37.01 | 37.85 | +1.34% | 0.32 | 2.22% |
| 2025-12-24 | 36.98 | 37.70 | 36.71 | 37.35 | +1.88% | 0.23 | 1.60% |
| 2025-12-23 | 37.32 | 37.87 | 36.51 | 36.66 | -2.76% | 0.27 | 1.85% |
| 2025-12-22 | 37.26 | 38.16 | 37.02 | 37.70 | +1.13% | 0.24 | 1.60% |
| 2025-12-19 | 37.54 | 38.00 | 37.20 | 37.28 | -0.21% | 0.19 | 1.34% |