科威尔(688551)股票行情 科威尔股票行情 688551股票行情_爱股网
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 |
|---|
| 2025-10-28 | 41.87 | 40.69 | -1.19 | -2.84% | 40.58 | 42.15 | 18609 | 7694.28 | 2.21% | 1600.00 |
| 2025-10-27 | 42.50 | 41.88 | 0.07 | 0.17% | 41.53 | 43.90 | 22456 | 9533.61 | 2.67% | 2000.00 |
| 2025-10-24 | 41.88 | 41.81 | 0.51 | 1.23% | 41.08 | 42.00 | 14658 | 6098.86 | 1.74% | 2000.00 |
| 2025-10-23 | 42.10 | 41.30 | -0.92 | -2.18% | 40.09 | 42.29 | 18753 | 7716.89 | 2.23% | 0.00 |
| 2025-10-22 | 44.58 | 42.22 | -1.44 | -3.30% | 42.12 | 44.58 | 22195 | 9533.86 | 2.64% | 1000.00 |
| 2025-10-21 | 42.77 | 43.66 | 1.26 | 2.97% | 41.95 | 45.20 | 45658 | 20055.86 | 5.43% | 0.00 |
| 2025-10-20 | 41.49 | 42.40 | 3.60 | 9.28% | 41.14 | 44.24 | 54564 | 23411.32 | 6.49% | 0.00 |
| 2025-10-17 | 40.75 | 38.80 | -2.78 | -6.69% | 38.70 | 41.68 | 15038 | 5964.88 | 1.79% | 0.00 |
| 2025-10-16 | 42.67 | 41.58 | -0.87 | -2.05% | 41.30 | 42.89 | 13703 | 5721.50 | 1.63% | 0.00 |
| 2025-10-15 | 41.10 | 42.45 | 1.35 | 3.28% | 40.34 | 42.99 | 16475 | 6867.03 | 1.96% | 0.00 |
| 2025-10-14 | 41.00 | 41.10 | 0.06 | 0.15% | 40.70 | 41.90 | 14364 | 5923.40 | 1.71% | 0.00 |
| 2025-10-13 | 39.00 | 41.04 | 0.29 | 0.71% | 38.10 | 41.33 | 14856 | 5984.86 | 1.77% | 0.00 |
| 2025-10-10 | 42.50 | 40.75 | -1.91 | -4.48% | 40.55 | 43.07 | 16393 | 6798.14 | 1.95% | 0.00 |
| 2025-10-09 | 44.55 | 42.66 | -1.14 | -2.60% | 42.50 | 44.80 | 21347 | 9331.87 | 2.54% | 0.00 |
| 2025-09-30 | 41.22 | 43.80 | 2.38 | 5.75% | 41.11 | 44.30 | 38887 | 16604.29 | 4.63% | 0.00 |
| 2025-09-29 | 40.55 | 41.42 | 0.92 | 2.27% | 40.55 | 42.47 | 20706 | 8613.12 | 2.46% | 0.00 |
| 2025-09-26 | 40.50 | 40.50 | -0.34 | -0.83% | 40.21 | 41.58 | 12003 | 4909.89 | 1.43% | 0.00 |
| 2025-09-25 | 42.30 | 40.84 | -0.88 | -2.11% | 40.69 | 42.36 | 15030 | 6200.58 | 1.79% | 0.00 |
| 2025-09-24 | 39.80 | 41.72 | 1.58 | 3.94% | 39.80 | 41.80 | 18714 | 7656.21 | 2.23% | 0.00 |
| 2025-09-23 | 42.51 | 40.14 | -1.72 | -4.11% | 39.20 | 42.51 | 22135 | 8914.59 | 2.63% | 0.00 |
| 2025-09-22 | 39.65 | 41.86 | 2.03 | 5.10% | 39.41 | 42.18 | 19637 | 7983.01 | 2.34% | 0.00 |
| 2025-09-19 | 40.31 | 39.83 | -0.48 | -1.19% | 39.22 | 41.03 | 14785 | 5917.38 | 1.76% | 0.00 |
| 2025-09-18 | 41.00 | 40.31 | -0.72 | -1.75% | 40.00 | 42.59 | 23856 | 9902.93 | 2.84% | 0.00 |
| 2025-09-17 | 39.92 | 41.03 | 0.90 | 2.24% | 39.72 | 41.65 | 25379 | 10377.46 | 3.02% | 0.00 |
| 2025-09-16 | 39.18 | 40.13 | 0.83 | 2.11% | 39.18 | 40.47 | 15780 | 6312.24 | 1.88% | 0.00 |
| 2025-09-15 | 40.45 | 39.30 | -0.95 | -2.36% | 39.17 | 40.67 | 16145 | 6410.25 | 1.92% | 0.00 |
| 2025-09-12 | 40.75 | 40.25 | -0.73 | -1.78% | 39.97 | 41.00 | 13385 | 5418.06 | 1.59% | 0.00 |
| 2025-09-11 | 39.77 | 40.98 | 1.01 | 2.53% | 39.17 | 41.27 | 16407 | 6659.70 | 1.95% | 0.00 |
| 2025-09-10 | 39.98 | 39.97 | 0.03 | 0.08% | 39.77 | 40.72 | 10605 | 4259.44 | 1.26% | 0.00 |
| 2025-09-09 | 41.68 | 39.94 | -1.91 | -4.56% | 39.92 | 41.80 | 18306 | 7430.15 | 2.18% | 5.00 |
| 2025-09-08 | 40.80 | 41.85 | 0.90 | 2.20% | 39.19 | 42.20 | 24785 | 10101.92 | 2.95% | 0.00 |
| 2025-09-05 | 39.49 | 40.95 | 1.46 | 3.70% | 39.47 | 41.29 | 17407 | 7100.48 | 2.07% | 0.00 |
| 2025-09-04 | 40.68 | 39.49 | -1.21 | -2.97% | 38.83 | 42.63 | 22543 | 9182.86 | 2.68% | 0.00 |
| 2025-09-03 | 40.55 | 40.70 | 0.15 | 0.37% | 40.20 | 42.46 | 25617 | 10610.97 | 3.05% | 0.00 |
| 2025-09-02 | 44.80 | 40.55 | -4.64 | -10.27% | 40.05 | 45.60 | 44522 | 18669.76 | 5.30% | 0.00 |
| 2025-09-01 | 42.50 | 45.19 | 2.43 | 5.68% | 42.50 | 45.90 | 39527 | 17662.61 | 4.70% | 0.00 |
| 2025-08-29 | 44.45 | 42.76 | -2.13 | -4.74% | 42.27 | 44.45 | 37272 | 15994.12 | 4.43% | 0.00 |
| 2025-08-28 | 45.00 | 44.89 | -0.02 | -0.04% | 42.72 | 45.87 | 51814 | 23047.90 | 6.16% | 0.00 |
| 2025-08-27 | 42.82 | 44.91 | 1.70 | 3.93% | 41.60 | 48.45 | 72179 | 32632.26 | 8.59% | 2.71 |
| 2025-08-26 | 41.10 | 43.21 | 2.08 | 5.06% | 40.35 | 44.01 | 49219 | 21109.45 | 5.85% | 0.00 |
| 2025-08-25 | 40.90 | 41.13 | 0.24 | 0.59% | 40.66 | 42.49 | 27366 | 11341.74 | 3.26% | 0.00 |
| 2025-08-22 | 41.59 | 40.89 | -0.22 | -0.54% | 40.50 | 41.76 | 22970 | 9448.05 | 2.73% | 0.00 |
| 2025-08-21 | 41.90 | 41.11 | -0.48 | -1.15% | 40.33 | 41.93 | 23556 | 9655.07 | 2.80% | 0.00 |
| 2025-08-20 | 42.92 | 41.59 | -1.78 | -4.10% | 41.02 | 43.00 | 31676 | 13201.38 | 3.77% | 14.00 |
| 2025-08-19 | 43.00 | 43.37 | -0.30 | -0.69% | 42.35 | 44.75 | 41697 | 18059.52 | 4.96% | 0.00 |
| 2025-08-18 | 43.29 | 43.67 | 0.50 | 1.16% | 42.05 | 45.36 | 57414 | 25043.58 | 6.83% | 0.00 |
| 2025-08-15 | 40.88 | 43.17 | 1.84 | 4.45% | 40.80 | 43.28 | 53029 | 22468.03 | 6.31% | 0.00 |
| 2025-08-14 | 45.00 | 41.33 | -3.44 | -7.68% | 40.11 | 45.66 | 74010 | 30769.62 | 8.80% | 0.00 |
| 2025-08-13 | 44.58 | 44.77 | 0.07 | 0.16% | 42.71 | 46.00 | 89397 | 39551.80 | 10.63% | 0.00 |
| 2025-08-12 | 45.69 | 44.70 | -1.30 | -2.83% | 43.50 | 48.29 | 95835 | 43124.77 | 11.40% | 0.00 |
| 2025-08-11 | 45.20 | 46.00 | 2.80 | 6.48% | 43.94 | 50.49 | 139527 | 65691.70 | 16.60% | 4.00 |
| 2025-08-08 | 39.00 | 43.20 | 7.20 | 20.00% | 39.00 | 43.20 | 73290 | 31004.55 | 8.72% | 0.00 |
| 2025-08-07 | 32.06 | 36.00 | 3.94 | 12.29% | 31.81 | 36.56 | 71742 | 24576.13 | 8.53% | 0.00 |
| 2025-08-06 | 31.77 | 32.06 | 0.31 | 0.98% | 31.60 | 32.25 | 13190 | 4209.17 | 1.57% | 0.00 |
| 2025-08-05 | 31.83 | 31.75 | 0.19 | 0.60% | 31.36 | 31.89 | 11252 | 3554.70 | 1.34% | 4500.00 |
| 2025-08-04 | 30.90 | 31.56 | 0.66 | 2.14% | 30.65 | 31.59 | 12209 | 3808.30 | 1.45% | 0.00 |
| 2025-08-01 | 30.72 | 30.90 | 0.27 | 0.88% | 30.64 | 31.13 | 9776 | 3020.26 | 1.16% | 1800.00 |
| 2025-07-31 | 31.11 | 30.63 | -0.54 | -1.73% | 30.50 | 31.32 | 11662 | 3603.61 | 1.39% | 0.00 |
| 2025-07-30 | 31.54 | 31.17 | -0.45 | -1.42% | 30.83 | 31.93 | 12347 | 3846.53 | 1.47% | 0.00 |
| 2025-07-29 | 31.15 | 31.62 | 0.42 | 1.35% | 30.82 | 31.78 | 16055 | 5036.23 | 1.91% | 0.00 |
| 2025-07-28 | 30.61 | 31.20 | 0.49 | 1.60% | 30.54 | 31.53 | 12369 | 3836.67 | 1.47% | 0.00 |
| 2025-07-25 | 30.28 | 30.71 | 0.43 | 1.42% | 30.15 | 30.75 | 7657 | 2333.85 | 0.91% | 0.00 |
| 2025-07-24 | 29.98 | 30.28 | 0.29 | 0.97% | 29.96 | 30.49 | 11489 | 3483.67 | 1.37% | 0.00 |
| 2025-07-23 | 30.43 | 29.99 | -0.45 | -1.48% | 29.89 | 30.59 | 12016 | 3624.87 | 1.43% | 0.00 |
| 2025-07-22 | 30.51 | 30.44 | 0.08 | 0.26% | 30.22 | 30.89 | 11428 | 3485.01 | 1.36% | 0.00 |
| 2025-07-21 | 30.53 | 30.36 | 0.07 | 0.23% | 30.13 | 30.65 | 10036 | 3045.29 | 1.19% | 0.00 |
| 2025-07-18 | 30.37 | 30.29 | -0.06 | -0.20% | 30.00 | 30.45 | 8307 | 2506.10 | 0.99% | 0.00 |
| 2025-07-17 | 30.02 | 30.35 | 0.33 | 1.10% | 29.87 | 30.38 | 10948 | 3303.50 | 1.30% | 0.00 |
| 2025-07-16 | 29.62 | 30.02 | 0.51 | 1.73% | 29.34 | 30.05 | 11694 | 3486.97 | 1.39% | 0.00 |
| 2025-07-15 | 29.98 | 29.51 | -0.45 | -1.50% | 29.20 | 29.99 | 10080 | 2976.08 | 1.20% | 0.00 |
| 2025-07-14 | 29.83 | 29.96 | 0.13 | 0.44% | 29.67 | 30.07 | 7640 | 2285.60 | 0.91% | 990.00 |
| 2025-07-11 | 30.03 | 29.83 | -0.15 | -0.50% | 29.57 | 30.10 | 9464 | 2817.78 | 1.13% | 0.00 |
| 2025-07-10 | 29.85 | 29.98 | 0.14 | 0.47% | 29.63 | 30.18 | 8903 | 2661.88 | 1.06% | 0.00 |
| 2025-07-09 | 29.77 | 29.84 | 0.19 | 0.64% | 29.52 | 29.99 | 11817 | 3520.20 | 1.41% | 0.00 |
| 2025-07-08 | 29.20 | 29.65 | 0.56 | 1.93% | 29.16 | 29.75 | 13634 | 4011.93 | 1.62% | 0.00 |
| 2025-07-07 | 28.72 | 29.09 | 0.13 | 0.45% | 28.72 | 29.12 | 6105 | 1765.60 | 0.73% | 0.00 |
| 2025-07-04 | 29.55 | 28.96 | -0.57 | -1.93% | 28.78 | 29.59 | 10326 | 3002.54 | 1.23% | 0.00 |
| 2025-07-03 | 29.39 | 29.53 | 0.24 | 0.82% | 29.10 | 29.62 | 9698 | 2852.81 | 1.15% | 0.00 |
| 2025-07-02 | 29.48 | 29.29 | -0.12 | -0.41% | 29.07 | 29.49 | 7599 | 2221.22 | 0.90% | 0.00 |
| 2025-07-01 | 29.58 | 29.41 | 0.02 | 0.07% | 29.26 | 29.68 | 10248 | 3017.00 | 1.22% | 0.00 |
上证大盘股票行情在线 K线走势图
科威尔(688551)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
