当前位置: 爱股网 > 股票行情 > 科威尔(688551)股票行情

科威尔(688551)股票行情

科威尔(688551)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	47.07	44.71	-1.90	-4.08%	44.03	47.22	52108	23534.20	6.20%	0.00
2026-03-25	48.80	46.61	-0.73	-1.54%	46.06	48.82	66220	31022.79	7.88%	0.00
2026-03-24	44.00	47.34	7.89	20.00%	44.00	47.34	41849	19447.80	4.98%	0.00
2026-03-23	41.50	39.45	-3.05	-7.18%	39.30	42.02	27596	11207.15	3.28%	0.00
2026-03-20	43.05	42.50	-0.46	-1.07%	41.00	43.54	33792	14283.42	4.02%	0.00
2026-03-19	42.10	42.96	-0.17	-0.39%	41.96	44.28	31147	13472.40	3.70%	0.00
2026-03-18	42.00	43.13	1.33	3.18%	42.00	44.40	40081	17235.15	4.77%	0.00
2026-03-17	45.57	41.80	-3.08	-6.86%	41.66	46.68	39981	17405.20	4.76%	0.00
2026-03-16	45.66	44.88	-2.60	-5.48%	43.90	46.00	35741	15946.55	4.25%	0.00
2026-03-13	46.96	47.48	1.35	2.93%	46.22	48.76	39564	18666.82	4.71%	0.00
2026-03-12	47.20	46.13	-0.17	-0.37%	45.93	48.98	38680	18180.30	4.60%	0.00
2026-03-11	47.21	46.30	-0.31	-0.67%	45.90	47.97	46497	21790.25	5.53%	0.00
2026-03-10	45.50	46.61	3.93	9.21%	45.50	49.80	72061	34013.60	8.57%	0.00
2026-03-09	43.50	42.68	-1.40	-3.18%	41.68	43.50	41293	17499.90	4.91%	0.00
2026-03-06	45.45	44.08	-1.82	-3.97%	43.50	46.00	44392	19829.23	5.28%	0.00
2026-03-05	49.95	45.90	-3.10	-6.33%	45.12	49.95	78338	36249.76	9.32%	0.00
2026-03-04	40.08	49.00	7.90	19.22%	39.98	49.30	60849	27009.87	7.24%	0.00
2026-03-03	43.40	41.10	-2.30	-5.30%	40.71	44.66	28530	12038.30	3.39%	2.00
2026-03-02	42.98	43.40	0.55	1.28%	42.47	44.90	34184	14865.04	4.07%	0.00
2026-02-27	41.47	42.85	1.16	2.78%	41.14	43.96	27719	11880.24	3.30%	0.00
2026-02-26	40.59	41.69	0.89	2.18%	40.31	41.99	12225	5043.17	1.45%	0.00
2026-02-25	41.26	40.80	0.22	0.54%	40.10	41.36	10364	4195.31	1.23%	0.00
2026-02-24	40.05	40.58	0.92	2.32%	39.62	41.17	11835	4793.37	1.41%	0.00
2026-02-13	39.56	39.66	0.29	0.74%	39.09	40.45	9087	3631.81	1.08%	0.00
2026-02-12	38.80	39.37	0.43	1.10%	38.77	39.80	12047	4742.92	1.43%	0.00
2026-02-11	39.20	38.94	-0.26	-0.66%	38.84	39.39	6837	2671.17	0.81%	0.00
2026-02-10	39.31	39.20	-0.11	-0.28%	39.12	39.79	8111	3190.72	0.96%	0.00
2026-02-09	38.40	39.31	1.10	2.88%	38.40	39.69	14763	5813.32	1.76%	0.00
2026-02-06	38.28	38.21	0.30	0.79%	37.66	38.67	7822	2988.71	0.93%	0.00
2026-02-05	39.55	38.01	-1.73	-4.35%	38.00	39.88	14153	5458.43	1.68%	0.00
2026-02-04	39.41	39.74	0.33	0.84%	38.91	40.88	14551	5807.59	1.73%	0.00
2026-02-03	39.50	39.41	0.49	1.26%	38.71	39.92	9844	3877.74	1.17%	0.00
2026-02-02	39.78	38.92	-0.58	-1.47%	38.81	40.25	10541	4188.52	1.25%	0.00
2026-01-30	38.80	39.50	0.76	1.96%	38.35	39.97	16313	6384.34	1.94%	0.00
2026-01-29	39.79	38.74	-0.95	-2.39%	38.54	39.83	13423	5260.76	1.60%	0.00
2026-01-28	41.96	39.69	-1.54	-3.74%	39.22	41.96	15521	6179.73	1.85%	0.00
2026-01-27	41.35	41.23	-0.09	-0.22%	39.19	42.10	20396	8273.16	2.43%	0.00
2026-01-26	43.76	41.32	-1.76	-4.09%	40.91	43.90	22960	9664.22	2.73%	0.00
2026-01-23	41.81	43.08	1.36	3.26%	41.66	43.18	14722	6284.73	1.75%	0.00
2026-01-22	42.86	41.72	-0.33	-0.78%	41.57	42.86	8859	3702.91	1.05%	0.00
2026-01-21	40.90	42.05	0.97	2.36%	40.60	42.69	14377	6015.96	1.71%	0.00
2026-01-20	41.45	41.08	-0.37	-0.89%	40.90	42.43	15260	6356.98	1.82%	0.00
2026-01-19	41.38	41.45	0.07	0.17%	40.60	41.66	11141	4595.81	1.33%	0.00
2026-01-16	40.86	41.38	0.86	2.12%	40.63	41.99	17931	7400.45	2.13%	0.00
2026-01-15	39.89	40.52	0.92	2.32%	39.18	40.80	14733	5906.36	1.75%	0.00
2026-01-14	39.48	39.60	0.15	0.38%	38.98	40.20	13578	5379.68	1.62%	0.00
2026-01-13	40.42	39.45	-0.92	-2.28%	39.41	40.45	14251	5680.97	1.70%	0.00
2026-01-12	40.35	40.37	0.42	1.05%	39.70	40.60	20204	8113.75	2.40%	0.00
2026-01-09	39.28	39.95	1.15	2.96%	38.18	40.30	18936	7496.29	2.25%	0.00
2026-01-08	37.75	38.80	0.81	2.13%	37.51	39.19	15499	5975.34	1.84%	0.00
2026-01-07	37.28	37.99	0.78	2.10%	37.09	37.99	9869	3709.86	1.17%	0.00
2026-01-06	37.42	37.21	-0.40	-1.06%	37.15	38.14	11518	4313.94	1.37%	0.00
2026-01-05	36.88	37.61	0.78	2.12%	36.86	37.95	9378	3519.83	1.12%	0.00
2025-12-31	37.12	36.83	0.10	0.27%	36.44	37.12	5595	2060.56	0.67%	0.00
2025-12-30	37.17	36.73	-0.44	-1.18%	36.71	37.33	8225	3040.29	0.98%	0.00
2025-12-29	37.63	37.17	-0.59	-1.56%	36.50	37.70	9258	3429.23	1.10%	0.00
2025-12-26	38.25	37.76	-0.94	-2.43%	37.52	38.60	11135	4248.05	1.32%	0.00
2025-12-25	38.39	38.70	0.00	0.00%	37.88	38.79	10292	3950.85	1.22%	0.00
2025-12-24	37.21	38.70	1.67	4.51%	36.91	39.80	20033	7744.31	2.38%	0.00
2025-12-23	37.32	37.03	-0.28	-0.75%	36.82	37.49	5684	2107.72	0.68%	0.00
2025-12-22	36.56	37.31	0.75	2.05%	36.56	37.48	7436	2762.98	0.88%	0.00
2025-12-19	36.23	36.56	0.33	0.91%	36.05	37.13	9096	3342.12	1.08%	0.00
2025-12-18	36.64	36.23	-0.52	-1.41%	35.99	36.80	7844	2855.18	0.93%	0.00
2025-12-17	36.65	36.75	0.09	0.25%	35.72	37.01	6497	2358.33	0.77%	0.00
2025-12-16	37.30	36.66	-0.86	-2.29%	36.40	37.50	8273	3042.05	0.98%	0.00
2025-12-15	37.59	37.52	0.67	1.82%	36.99	38.25	12761	4818.38	1.52%	0.00
2025-12-12	36.81	36.85	-0.05	-0.14%	36.56	37.30	8130	3008.54	0.97%	0.00
2025-12-11	37.88	36.90	-0.94	-2.48%	36.88	38.33	9711	3645.24	1.16%	0.00
2025-12-10	39.00	37.84	-1.14	-2.92%	37.51	39.00	10283	3895.30	1.22%	0.00
2025-12-09	39.13	38.98	-0.04	-0.10%	38.70	39.52	10657	4166.35	1.27%	0.00
2025-12-08	37.68	39.02	1.52	4.05%	37.66	39.72	15940	6204.41	1.90%	0.00
2025-12-05	36.81	37.50	0.71	1.93%	36.30	37.60	9178	3400.19	1.09%	0.10
2025-12-04	37.23	36.79	-0.61	-1.63%	36.38	37.64	11036	4055.78	1.31%	0.00
2025-12-03	38.39	37.40	-0.59	-1.55%	37.03	38.66	10337	3879.86	1.23%	0.00
2025-12-02	38.42	37.99	-0.05	-0.13%	37.59	38.73	12077	4609.16	1.44%	0.00
2025-12-01	38.84	38.04	-0.80	-2.06%	37.76	39.45	15856	6038.23	1.89%	0.00
2025-11-28	38.14	38.84	0.65	1.70%	37.15	39.86	17659	6912.34	2.10%	0.00
2025-11-27	37.40	38.19	0.99	2.66%	37.08	38.55	10920	4142.83	1.30%	0.00
2025-11-26	37.90	37.20	-0.48	-1.27%	36.91	37.90	9324	3484.99	1.11%	0.00
2025-11-25	37.58	37.68	0.12	0.32%	37.06	38.48	14276	5391.61	1.70%	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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58