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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 37.10 | 37.85 | 36.83 | 37.52 | +0.35% | 0.59 | 4.06% |
| 2025-09-16 | 36.77 | 37.59 | 35.85 | 37.39 | +1.91% | 0.73 | 5.07% |
| 2025-09-15 | 38.10 | 38.49 | 36.60 | 36.69 | +1.10% | 0.81 | 5.60% |
| 2025-09-12 | 36.06 | 36.85 | 35.73 | 36.29 | +0.69% | 0.68 | 4.82% |
| 2025-09-11 | 34.68 | 36.05 | 34.35 | 36.04 | +3.12% | 0.63 | 4.57% |
| 2025-09-10 | 35.01 | 35.52 | 34.85 | 34.95 | +0.03% | 0.33 | 2.39% |
| 2025-09-09 | 35.78 | 36.18 | 34.70 | 34.94 | -2.67% | 0.56 | 4.09% |
| 2025-09-08 | 35.52 | 36.09 | 35.20 | 35.90 | +0.50% | 0.56 | 4.05% |
| 2025-09-05 | 34.70 | 36.40 | 34.50 | 35.72 | +2.94% | 0.73 | 5.28% |
| 2025-09-04 | 35.26 | 35.80 | 34.31 | 34.70 | -1.42% | 0.73 | 5.31% |
| 2025-09-03 | 36.15 | 36.65 | 35.03 | 35.20 | -2.20% | 0.72 | 5.14% |
| 2025-09-02 | 38.20 | 38.20 | 35.80 | 35.99 | -5.86% | 1.17 | 8.24% |
| 2025-09-01 | 38.00 | 39.09 | 37.28 | 38.23 | -0.03% | 1.28 | 8.65% |
| 2025-08-29 | 39.09 | 39.20 | 37.80 | 38.24 | -3.19% | 1.26 | 8.50% |
| 2025-08-28 | 38.17 | 40.04 | 37.64 | 39.50 | +2.46% | 1.49 | 9.82% |
| 2025-08-27 | 39.87 | 41.55 | 38.51 | 38.55 | -3.31% | 1.96 | 12.52% |
| 2025-08-26 | 39.40 | 41.20 | 38.82 | 39.87 | +0.08% | 1.44 | 9.28% |
| 2025-08-25 | 40.70 | 41.33 | 39.12 | 39.84 | -1.22% | 1.73 | 11.15% |
| 2025-08-22 | 39.30 | 41.30 | 39.30 | 40.33 | +2.23% | 2.01 | 12.79% |
| 2025-08-21 | 40.30 | 41.86 | 39.09 | 39.45 | +0.38% | 2.20 | 14.04% |