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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 41.01 | 43.94 | 41.01 | 42.37 | +1.49% | 1.44 | 8.75% |
| 2025-10-22 | 42.98 | 42.98 | 41.55 | 41.75 | -3.91% | 1.09 | 6.63% |
| 2025-10-21 | 41.87 | 44.80 | 41.50 | 43.45 | +3.72% | 1.75 | 10.45% |
| 2025-10-20 | 43.28 | 43.52 | 41.55 | 41.89 | +0.55% | 1.08 | 6.57% |
| 2025-10-17 | 41.50 | 45.00 | 41.34 | 41.66 | +0.17% | 1.67 | 10.03% |
| 2025-10-16 | 41.86 | 42.94 | 41.30 | 41.59 | -2.53% | 1.19 | 7.30% |
| 2025-10-15 | 40.66 | 43.16 | 40.51 | 42.67 | +5.33% | 2.02 | 12.32% |
| 2025-10-14 | 40.21 | 43.20 | 40.21 | 40.51 | +0.17% | 2.07 | 12.85% |
| 2025-10-13 | 38.00 | 40.78 | 36.70 | 40.44 | +5.34% | 1.79 | 11.57% |
| 2025-10-10 | 39.68 | 39.68 | 37.80 | 38.39 | -3.62% | 1.00 | 6.71% |
| 2025-10-09 | 39.30 | 40.19 | 39.28 | 39.83 | +1.61% | 1.25 | 8.04% |
| 2025-09-30 | 39.19 | 39.94 | 38.81 | 39.20 | +0.80% | 0.91 | 5.95% |
| 2025-09-29 | 39.10 | 39.53 | 38.53 | 38.89 | +0.49% | 0.93 | 6.12% |
| 2025-09-26 | 37.70 | 40.80 | 37.60 | 38.70 | +1.44% | 1.66 | 10.86% |
| 2025-09-25 | 38.68 | 38.86 | 37.75 | 38.15 | -1.62% | 1.08 | 7.27% |
| 2025-09-24 | 36.86 | 39.28 | 36.20 | 38.78 | +4.67% | 1.66 | 11.21% |
| 2025-09-23 | 36.55 | 37.60 | 34.58 | 37.05 | +1.79% | 1.06 | 7.56% |
| 2025-09-22 | 36.56 | 36.76 | 36.00 | 36.40 | +0.03% | 0.48 | 3.42% |
| 2025-09-19 | 36.75 | 37.50 | 36.21 | 36.39 | -0.49% | 0.59 | 4.14% |
| 2025-09-18 | 37.52 | 38.19 | 36.18 | 36.57 | -2.53% | 0.98 | 6.75% |