科威尔(688551)股票行情
科威尔(688551)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-16 | 26.49 | 25.90 | -0.38 | -1.45% | 25.54 | 26.49 | 4902 | 1272.84 | 0.58% | 0.00 |
| 2025-04-15 | 26.50 | 26.28 | -0.20 | -0.76% | 25.97 | 26.53 | 4423 | 1157.20 | 0.53% | 0.00 |
| 2025-04-14 | 26.50 | 26.48 | 0.26 | 0.99% | 26.22 | 26.87 | 6133 | 1629.37 | 0.73% | 0.00 |
| 2025-04-11 | 26.10 | 26.22 | 0.24 | 0.92% | 25.50 | 26.55 | 7973 | 2089.76 | 0.95% | 8.00 |
| 2025-04-10 | 25.79 | 25.98 | 0.60 | 2.36% | 25.40 | 26.47 | 9635 | 2516.92 | 1.15% | 0.00 |
| 2025-04-09 | 24.01 | 25.38 | 0.71 | 2.88% | 23.37 | 25.66 | 10556 | 2607.33 | 1.26% | 0.00 |
| 2025-04-08 | 24.60 | 24.67 | 0.59 | 2.45% | 24.12 | 25.27 | 10216 | 2520.34 | 1.22% | 0.00 |
| 2025-04-07 | 26.89 | 24.08 | -3.99 | -14.21% | 23.08 | 26.98 | 15780 | 3942.52 | 1.88% | 0.00 |
| 2025-04-03 | 27.92 | 28.07 | -0.06 | -0.21% | 27.55 | 28.43 | 4853 | 1365.44 | 0.58% | 0.00 |
| 2025-04-02 | 27.90 | 28.13 | 0.23 | 0.82% | 27.81 | 28.33 | 3848 | 1082.82 | 0.46% | 0.00 |
| 2025-04-01 | 27.58 | 27.90 | 0.35 | 1.27% | 27.51 | 28.27 | 4800 | 1345.29 | 0.57% | 0.00 |
| 2025-03-31 | 27.95 | 27.55 | -0.46 | -1.64% | 27.25 | 27.95 | 5396 | 1487.07 | 0.64% | 0.00 |
| 2025-03-28 | 28.12 | 28.01 | -0.35 | -1.23% | 28.00 | 28.56 | 5350 | 1509.47 | 0.64% | 0.00 |
| 2025-03-27 | 28.45 | 28.36 | -0.23 | -0.80% | 27.95 | 28.71 | 6525 | 1850.06 | 0.78% | 0.00 |
| 2025-03-26 | 28.41 | 28.59 | 0.19 | 0.67% | 28.26 | 28.86 | 6487 | 1860.41 | 0.77% | 0.00 |
| 2025-03-25 | 28.28 | 28.40 | 0.14 | 0.50% | 27.79 | 28.60 | 9232 | 2608.00 | 1.10% | 0.00 |
| 2025-03-24 | 29.71 | 28.26 | -1.44 | -4.85% | 27.80 | 29.97 | 13203 | 3772.93 | 1.57% | 0.00 |
| 2025-03-21 | 30.49 | 29.70 | -0.70 | -2.30% | 29.66 | 30.49 | 9106 | 2723.17 | 1.08% | 0.00 |
| 2025-03-20 | 30.75 | 30.40 | -0.28 | -0.91% | 30.33 | 30.90 | 6833 | 2087.66 | 0.81% | 0.00 |
| 2025-03-19 | 31.50 | 30.68 | -0.37 | -1.19% | 30.50 | 31.50 | 8724 | 2689.62 | 1.04% | 0.00 |
| 2025-03-18 | 30.66 | 31.05 | 0.54 | 1.77% | 30.52 | 31.53 | 13740 | 4261.59 | 1.63% | 0.00 |
| 2025-03-17 | 30.58 | 30.51 | 0.05 | 0.16% | 30.19 | 30.60 | 8283 | 2521.56 | 0.99% | 0.00 |
| 2025-03-14 | 30.33 | 30.46 | 0.21 | 0.69% | 29.70 | 30.48 | 10971 | 3305.70 | 1.30% | 0.00 |
| 2025-03-13 | 30.99 | 30.25 | -0.83 | -2.67% | 29.92 | 31.17 | 10686 | 3253.34 | 1.27% | 0.00 |
| 2025-03-12 | 30.40 | 31.08 | 0.68 | 2.24% | 30.34 | 31.65 | 17604 | 5469.37 | 2.09% | 0.00 |
| 2025-03-11 | 30.00 | 30.40 | 0.00 | 0.00% | 29.43 | 30.47 | 6922 | 2091.00 | 0.82% | 0.00 |
| 2025-03-10 | 29.99 | 30.40 | 0.47 | 1.57% | 29.86 | 30.53 | 7460 | 2255.90 | 0.89% | 0.00 |
| 2025-03-07 | 30.33 | 29.93 | -0.37 | -1.22% | 29.71 | 30.33 | 8790 | 2637.43 | 1.05% | 0.00 |
| 2025-03-06 | 29.63 | 30.30 | 0.82 | 2.78% | 29.60 | 30.58 | 14105 | 4272.90 | 1.68% | 0.00 |
| 2025-03-05 | 29.99 | 29.48 | -0.44 | -1.47% | 29.05 | 29.99 | 8818 | 2593.26 | 1.05% | 0.00 |
| 2025-03-04 | 29.48 | 29.92 | 0.42 | 1.42% | 29.30 | 30.00 | 10853 | 3235.74 | 1.29% | 0.00 |
| 2025-03-03 | 29.97 | 29.50 | 0.08 | 0.27% | 29.30 | 30.41 | 10107 | 3021.67 | 1.20% | 0.00 |
| 2025-02-28 | 30.90 | 29.42 | -1.32 | -4.29% | 29.37 | 30.90 | 10922 | 3261.80 | 1.30% | 0.00 |
| 2025-02-27 | 30.84 | 30.74 | -0.22 | -0.71% | 30.15 | 30.96 | 11859 | 3623.51 | 1.41% | 0.00 |
| 2025-02-26 | 31.20 | 30.96 | -0.19 | -0.61% | 30.70 | 31.42 | 14155 | 4374.57 | 1.68% | 0.00 |
| 2025-02-25 | 31.02 | 31.15 | -0.12 | -0.38% | 30.62 | 31.56 | 12610 | 3922.17 | 1.50% | 0.00 |
| 2025-02-24 | 31.80 | 31.27 | -0.48 | -1.51% | 30.83 | 31.84 | 16729 | 5218.78 | 1.99% | 0.00 |
| 2025-02-21 | 30.44 | 31.75 | 1.53 | 5.06% | 29.87 | 32.10 | 34670 | 10784.23 | 4.13% | 0.00 |
| 2025-02-20 | 30.25 | 30.22 | 0.08 | 0.27% | 29.88 | 30.48 | 12874 | 3882.04 | 1.53% | 0.00 |
| 2025-02-19 | 29.37 | 30.14 | 0.36 | 1.21% | 29.12 | 30.26 | 19153 | 5727.09 | 2.28% | 0.00 |
| 2025-02-18 | 29.55 | 29.78 | 0.43 | 1.47% | 28.89 | 29.93 | 14772 | 4355.55 | 1.76% | 0.00 |
| 2025-02-17 | 29.31 | 29.35 | -0.15 | -0.51% | 28.91 | 29.77 | 12197 | 3567.25 | 1.45% | 0.00 |
| 2025-02-14 | 28.96 | 29.50 | 0.40 | 1.37% | 28.75 | 29.67 | 10073 | 2952.72 | 1.20% | 0.00 |
| 2025-02-13 | 29.78 | 29.10 | -0.66 | -2.22% | 29.07 | 29.93 | 9336 | 2751.49 | 1.11% | 0.00 |
| 2025-02-12 | 29.12 | 29.76 | 0.93 | 3.23% | 28.82 | 29.90 | 14064 | 4140.09 | 1.67% | 0.00 |
| 2025-02-11 | 29.10 | 28.83 | -0.35 | -1.20% | 28.56 | 29.10 | 6955 | 1999.87 | 0.83% | 0.00 |
| 2025-02-10 | 28.50 | 29.18 | 0.70 | 2.46% | 28.20 | 29.26 | 12901 | 3730.71 | 1.54% | 0.00 |
| 2025-02-07 | 28.40 | 28.48 | 0.12 | 0.42% | 28.12 | 29.00 | 10440 | 2984.44 | 1.24% | 0.00 |
| 2025-02-06 | 27.96 | 28.36 | 0.50 | 1.79% | 27.55 | 28.48 | 8239 | 2313.81 | 0.98% | 0.00 |
| 2025-02-05 | 27.85 | 27.86 | 0.26 | 0.94% | 27.50 | 28.06 | 5928 | 1648.91 | 0.71% | 0.00 |
| 2025-01-27 | 28.30 | 27.60 | -0.80 | -2.82% | 27.44 | 28.39 | 9398 | 2615.02 | 1.12% | 0.00 |
| 2025-01-24 | 26.90 | 28.40 | 0.87 | 3.16% | 26.88 | 29.58 | 18143 | 5080.10 | 2.16% | 0.00 |
| 2025-01-23 | 27.58 | 27.53 | 0.26 | 0.95% | 27.34 | 28.16 | 8316 | 2309.03 | 0.99% | 0.00 |
| 2025-01-22 | 27.20 | 27.27 | -0.22 | -0.80% | 26.89 | 27.48 | 5318 | 1445.53 | 0.63% | 0.00 |
| 2025-01-21 | 27.97 | 27.49 | -0.26 | -0.94% | 27.10 | 28.00 | 4879 | 1338.23 | 0.58% | 0.00 |
| 2025-01-20 | 27.52 | 27.75 | 0.30 | 1.09% | 27.46 | 27.96 | 4855 | 1347.47 | 0.58% | 0.00 |
| 2025-01-17 | 27.55 | 27.45 | -0.30 | -1.08% | 27.33 | 27.87 | 5492 | 1511.71 | 0.65% | 0.00 |
| 2025-01-16 | 27.91 | 27.75 | -0.09 | -0.32% | 27.40 | 28.28 | 5625 | 1565.93 | 0.67% | 0.00 |
| 2025-01-15 | 27.87 | 27.84 | -0.04 | -0.14% | 27.37 | 27.93 | 4716 | 1306.31 | 0.56% | 0.00 |
| 2025-01-14 | 27.29 | 27.88 | 0.84 | 3.11% | 26.87 | 27.97 | 9302 | 2568.93 | 1.11% | 0.00 |
| 2025-01-13 | 26.53 | 27.04 | 0.51 | 1.92% | 26.07 | 27.24 | 4884 | 1309.08 | 0.58% | 0.00 |
| 2025-01-10 | 27.30 | 26.53 | -0.63 | -2.32% | 26.26 | 27.50 | 4900 | 1321.91 | 0.58% | 0.00 |
| 2025-01-09 | 27.00 | 27.16 | 0.16 | 0.59% | 26.82 | 27.82 | 6588 | 1807.59 | 0.78% | 0.00 |
| 2025-01-08 | 27.31 | 27.00 | -0.64 | -2.32% | 26.20 | 27.55 | 6980 | 1883.32 | 0.83% | 0.00 |
| 2025-01-07 | 26.61 | 27.64 | 1.05 | 3.95% | 26.60 | 27.88 | 9527 | 2620.75 | 1.13% | 0.00 |
| 2025-01-06 | 26.35 | 26.59 | 0.09 | 0.34% | 25.90 | 26.97 | 6131 | 1617.67 | 0.73% | 0.00 |
| 2025-01-03 | 27.02 | 26.50 | -0.43 | -1.60% | 26.40 | 27.23 | 4331 | 1158.86 | 0.52% | 0.00 |
| 2025-01-02 | 27.68 | 26.93 | -1.06 | -3.79% | 26.62 | 28.08 | 5918 | 1619.61 | 0.70% | 20.00 |
| 2024-12-31 | 29.00 | 27.99 | -1.01 | -3.48% | 27.93 | 29.38 | 10311 | 2919.54 | 1.23% | 0.00 |
| 2024-12-30 | 29.50 | 29.00 | -0.58 | -1.96% | 28.92 | 29.77 | 4646 | 1356.53 | 0.55% | 0.00 |
| 2024-12-27 | 29.80 | 29.58 | -0.05 | -0.17% | 29.32 | 29.98 | 5835 | 1733.12 | 0.69% | 0.00 |
| 2024-12-26 | 28.86 | 29.63 | 0.80 | 2.77% | 28.85 | 30.13 | 7556 | 2241.73 | 0.90% | 0.00 |
| 2024-12-25 | 29.28 | 28.83 | -0.43 | -1.47% | 28.65 | 29.48 | 5501 | 1591.74 | 0.65% | 0.00 |
| 2024-12-24 | 29.08 | 29.26 | 0.31 | 1.07% | 28.75 | 29.48 | 4538 | 1321.73 | 0.54% | 0.00 |
| 2024-12-23 | 30.00 | 28.95 | -0.89 | -2.98% | 28.90 | 30.00 | 7668 | 2239.90 | 0.91% | 0.00 |
| 2024-12-20 | 29.32 | 29.84 | 0.44 | 1.50% | 29.11 | 30.35 | 7151 | 2136.30 | 0.85% | 0.00 |
| 2024-12-19 | 29.01 | 29.40 | 0.10 | 0.34% | 28.56 | 29.47 | 7722 | 2255.61 | 0.92% | 0.00 |
| 2024-12-18 | 29.49 | 29.30 | 0.01 | 0.03% | 28.88 | 29.62 | 6943 | 2033.73 | 0.83% | 0.00 |
| 2024-12-17 | 30.87 | 29.29 | -1.49 | -4.84% | 29.24 | 31.27 | 9319 | 2791.83 | 1.11% | 0.00 |
| 2024-12-16 | 31.48 | 30.78 | -0.65 | -2.07% | 30.53 | 31.53 | 6978 | 2162.94 | 0.83% | 0.00 |
上证大盘股票行情在线 K线走势图
