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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.60 | 37.75 | 36.58 | 37.36 | +1.52% | 0.24 | 1.68% |
| 2025-12-17 | 37.01 | 37.48 | 35.60 | 36.80 | -0.62% | 0.34 | 2.39% |
| 2025-12-16 | 37.27 | 37.87 | 36.45 | 37.03 | -1.54% | 0.35 | 2.46% |
| 2025-12-15 | 37.50 | 37.94 | 37.13 | 37.61 | -0.24% | 0.25 | 1.74% |
| 2025-12-12 | 37.86 | 38.27 | 37.14 | 37.70 | -0.66% | 0.24 | 1.65% |
| 2025-12-11 | 38.95 | 38.95 | 37.69 | 37.95 | -2.57% | 0.28 | 1.87% |
| 2025-12-10 | 38.91 | 39.50 | 38.28 | 38.95 | -0.49% | 0.29 | 1.94% |
| 2025-12-09 | 39.72 | 39.99 | 39.11 | 39.14 | -1.41% | 0.26 | 1.67% |
| 2025-12-08 | 38.75 | 40.08 | 38.55 | 39.70 | +2.40% | 0.39 | 2.56% |
| 2025-12-05 | 38.56 | 39.09 | 37.83 | 38.77 | +0.28% | 0.34 | 2.29% |
| 2025-12-04 | 39.77 | 39.77 | 38.51 | 38.66 | -2.18% | 0.35 | 2.29% |
| 2025-12-03 | 40.26 | 40.97 | 39.35 | 39.52 | -1.84% | 0.39 | 2.54% |
| 2025-12-02 | 39.88 | 41.08 | 39.88 | 40.26 | +0.07% | 0.63 | 4.02% |
| 2025-12-01 | 39.25 | 43.36 | 38.29 | 40.23 | +4.52% | 0.74 | 4.78% |
| 2025-11-28 | 37.36 | 38.55 | 37.04 | 38.49 | +2.56% | 0.37 | 2.51% |
| 2025-11-27 | 36.93 | 38.10 | 36.93 | 37.53 | +0.83% | 0.21 | 1.45% |
| 2025-11-26 | 37.12 | 38.48 | 36.96 | 37.22 | +0.24% | 0.34 | 2.35% |
| 2025-11-25 | 36.82 | 37.70 | 36.57 | 37.13 | +1.50% | 0.26 | 1.81% |
| 2025-11-24 | 36.00 | 36.76 | 35.57 | 36.58 | +3.04% | 0.26 | 1.84% |
| 2025-11-21 | 37.34 | 37.88 | 35.50 | 35.50 | -5.79% | 0.47 | 3.30% |