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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 38.38 | 38.76 | 37.53 | 37.68 | -1.10% | 0.33 | 2.23% |
| 2025-11-19 | 39.65 | 39.65 | 37.84 | 38.10 | -3.91% | 0.52 | 3.47% |
| 2025-11-18 | 39.38 | 39.80 | 38.60 | 39.65 | +1.93% | 0.44 | 2.88% |
| 2025-11-17 | 38.77 | 39.65 | 38.60 | 38.90 | -0.08% | 0.33 | 2.16% |
| 2025-11-14 | 39.60 | 39.68 | 38.93 | 38.93 | -1.57% | 0.44 | 2.89% |
| 2025-11-13 | 40.48 | 40.48 | 39.43 | 39.55 | -1.10% | 0.55 | 3.55% |
| 2025-11-12 | 40.30 | 41.00 | 39.25 | 39.99 | -1.01% | 0.54 | 3.45% |
| 2025-11-11 | 41.89 | 42.41 | 40.09 | 40.40 | -3.46% | 0.71 | 4.46% |
| 2025-11-10 | 40.50 | 42.28 | 39.90 | 41.85 | +4.78% | 0.77 | 4.79% |
| 2025-11-07 | 40.51 | 40.51 | 39.61 | 39.94 | -1.36% | 0.47 | 3.04% |
| 2025-11-06 | 40.20 | 41.39 | 39.59 | 40.49 | +1.02% | 0.65 | 4.17% |
| 2025-11-05 | 40.50 | 40.70 | 39.61 | 40.08 | -1.04% | 0.50 | 3.18% |
| 2025-11-04 | 41.02 | 41.63 | 39.80 | 40.50 | -1.72% | 0.59 | 3.76% |
| 2025-11-03 | 40.50 | 41.78 | 40.00 | 41.21 | +1.43% | 0.70 | 4.44% |
| 2025-10-31 | 40.12 | 41.30 | 40.12 | 40.63 | +0.40% | 0.63 | 3.94% |
| 2025-10-30 | 40.16 | 41.66 | 39.80 | 40.47 | +0.15% | 0.95 | 6.03% |
| 2025-10-29 | 42.42 | 42.42 | 39.93 | 40.41 | -3.79% | 1.33 | 8.39% |
| 2025-10-28 | 42.80 | 42.97 | 41.64 | 42.00 | -2.78% | 1.19 | 7.25% |
| 2025-10-27 | 44.01 | 44.82 | 42.62 | 43.20 | -3.29% | 1.94 | 11.46% |
| 2025-10-24 | 42.60 | 45.21 | 42.01 | 44.67 | +5.43% | 1.97 | 11.58% |