锴威特(688693)股票行情
锴威特(688693)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 |
|---|
| 2026-02-05 | 40.40 | 39.68 | -0.07 | -0.18% | 39.01 | 40.40 | 13133 | 5193.34 | 3.38% | 0.00 |
| 2026-02-04 | 41.29 | 39.75 | -0.85 | -2.09% | 39.24 | 41.29 | 16067 | 6430.23 | 4.13% | 0.00 |
| 2026-02-03 | 39.80 | 40.60 | 1.22 | 3.10% | 39.50 | 41.12 | 16467 | 6683.35 | 4.23% | 0.00 |
| 2026-02-02 | 42.10 | 39.38 | -2.48 | -5.92% | 39.30 | 42.10 | 15775 | 6344.27 | 4.05% | 0.00 |
| 2026-01-30 | 40.45 | 41.86 | 0.86 | 2.10% | 40.26 | 41.97 | 14738 | 6082.21 | 3.79% | 0.00 |
| 2026-01-29 | 41.96 | 41.00 | -0.96 | -2.29% | 40.68 | 42.60 | 15936 | 6640.91 | 4.10% | 0.00 |
| 2026-01-28 | 42.16 | 41.96 | 0.02 | 0.05% | 41.37 | 43.10 | 21287 | 8996.36 | 5.47% | 0.00 |
| 2026-01-27 | 40.58 | 41.94 | 0.91 | 2.22% | 39.03 | 42.15 | 22790 | 9292.08 | 5.86% | 0.00 |
| 2026-01-26 | 42.20 | 41.03 | -1.25 | -2.96% | 40.41 | 42.26 | 15840 | 6519.85 | 4.07% | 0.00 |
| 2026-01-23 | 42.40 | 42.28 | 0.18 | 0.43% | 41.80 | 42.41 | 13523 | 5685.86 | 3.48% | 0.00 |
| 2026-01-22 | 42.30 | 42.10 | 0.00 | 0.00% | 41.72 | 42.94 | 16900 | 7141.78 | 4.34% | 0.00 |
| 2026-01-21 | 40.47 | 42.10 | 0.81 | 1.96% | 40.45 | 42.30 | 14737 | 6159.08 | 3.79% | 0.00 |
| 2026-01-20 | 41.03 | 41.29 | 0.26 | 0.63% | 40.70 | 41.89 | 16338 | 6759.76 | 4.20% | 0.00 |
| 2026-01-19 | 41.63 | 41.03 | -0.28 | -0.68% | 40.51 | 41.64 | 12688 | 5194.06 | 3.26% | 0.00 |
| 2026-01-16 | 40.46 | 41.31 | 0.87 | 2.15% | 39.82 | 41.66 | 18707 | 7623.78 | 4.81% | 0.00 |
| 2026-01-15 | 41.04 | 40.44 | -0.57 | -1.39% | 39.53 | 41.05 | 17534 | 7034.74 | 4.51% | 0.00 |
| 2026-01-14 | 39.33 | 41.01 | 1.68 | 4.27% | 39.20 | 42.68 | 32342 | 13276.29 | 8.31% | 0.00 |
| 2026-01-13 | 40.26 | 39.33 | -0.72 | -1.80% | 39.10 | 40.48 | 13485 | 5346.60 | 3.47% | 0.00 |
| 2026-01-12 | 39.44 | 40.05 | 0.85 | 2.17% | 39.11 | 40.29 | 13570 | 5403.46 | 3.49% | 0.00 |
| 2026-01-09 | 38.88 | 39.20 | 0.32 | 0.82% | 38.40 | 39.28 | 12441 | 4845.26 | 3.20% | 0.00 |
| 2026-01-08 | 38.56 | 38.88 | 0.32 | 0.83% | 38.30 | 39.12 | 11720 | 4548.94 | 3.01% | 0.00 |
| 2026-01-07 | 38.32 | 38.56 | 0.41 | 1.07% | 38.20 | 38.98 | 12194 | 4715.96 | 3.13% | 0.00 |
| 2026-01-06 | 38.41 | 38.15 | -0.03 | -0.08% | 37.73 | 38.70 | 11406 | 4356.36 | 2.93% | 0.00 |
| 2026-01-05 | 37.69 | 38.18 | 0.74 | 1.98% | 37.21 | 38.41 | 12567 | 4777.98 | 3.23% | 0.00 |
| 2025-12-31 | 36.50 | 37.44 | 1.00 | 2.74% | 35.90 | 37.56 | 10254 | 3770.76 | 2.64% | 0.00 |
| 2025-12-30 | 36.71 | 36.44 | -0.50 | -1.35% | 36.30 | 37.32 | 7876 | 2901.49 | 2.02% | 0.00 |
| 2025-12-29 | 37.41 | 36.94 | -0.47 | -1.26% | 36.78 | 37.70 | 9530 | 3542.34 | 2.45% | 0.00 |
| 2025-12-26 | 37.66 | 37.41 | -0.44 | -1.16% | 37.14 | 38.01 | 7253 | 2723.03 | 1.86% | 0.00 |
| 2025-12-25 | 37.24 | 37.85 | 0.50 | 1.34% | 37.01 | 37.87 | 8652 | 3240.54 | 2.22% | 0.00 |
| 2025-12-24 | 36.98 | 37.35 | 0.69 | 1.88% | 36.71 | 37.70 | 6224 | 2325.55 | 1.60% | 0.00 |
| 2025-12-23 | 37.32 | 36.66 | -1.04 | -2.76% | 36.51 | 37.87 | 7205 | 2671.78 | 1.85% | 0.00 |
| 2025-12-22 | 37.26 | 37.70 | 0.42 | 1.13% | 37.02 | 38.16 | 6220 | 2350.86 | 1.60% | 0.00 |
| 2025-12-19 | 37.54 | 37.28 | -0.08 | -0.21% | 37.20 | 38.00 | 5207 | 1948.62 | 1.34% | 0.00 |
| 2025-12-18 | 36.60 | 37.36 | 0.56 | 1.52% | 36.58 | 37.75 | 6544 | 2447.70 | 1.68% | 0.00 |
| 2025-12-17 | 37.01 | 36.80 | -0.23 | -0.62% | 35.60 | 37.48 | 9281 | 3369.62 | 2.39% | 0.00 |
| 2025-12-16 | 37.27 | 37.03 | -0.58 | -1.54% | 36.45 | 37.87 | 9562 | 3533.53 | 2.46% | 0.00 |
| 2025-12-15 | 37.50 | 37.61 | -0.09 | -0.24% | 37.13 | 37.94 | 6781 | 2548.20 | 1.74% | 0.00 |
| 2025-12-12 | 37.86 | 37.70 | -0.25 | -0.66% | 37.14 | 38.27 | 6433 | 2435.80 | 1.65% | 0.00 |
| 2025-12-11 | 38.95 | 37.95 | -1.00 | -2.57% | 37.69 | 38.95 | 7276 | 2789.49 | 1.87% | 0.00 |
| 2025-12-10 | 38.91 | 38.95 | -0.19 | -0.49% | 38.28 | 39.50 | 7548 | 2931.10 | 1.94% | 0.00 |
| 2025-12-09 | 39.72 | 39.14 | -0.56 | -1.41% | 39.11 | 39.99 | 6498 | 2564.47 | 1.67% | 0.00 |
| 2025-12-08 | 38.75 | 39.70 | 0.93 | 2.40% | 38.55 | 40.08 | 9961 | 3931.76 | 2.56% | 0.00 |
| 2025-12-05 | 38.56 | 38.77 | 0.11 | 0.28% | 37.83 | 39.09 | 8928 | 3448.91 | 2.29% | 0.00 |
| 2025-12-04 | 39.77 | 38.66 | -0.86 | -2.18% | 38.51 | 39.77 | 8894 | 3451.76 | 2.29% | 0.00 |
| 2025-12-03 | 40.26 | 39.52 | -0.74 | -1.84% | 39.35 | 40.97 | 9869 | 3930.59 | 2.54% | 0.00 |
| 2025-12-02 | 39.88 | 40.26 | 0.03 | 0.07% | 39.88 | 41.08 | 15638 | 6318.57 | 4.02% | 0.00 |
| 2025-12-01 | 39.25 | 40.23 | 1.74 | 4.52% | 38.29 | 43.36 | 18587 | 7379.06 | 4.78% | 0.00 |
| 2025-11-28 | 37.36 | 38.49 | 0.96 | 2.56% | 37.04 | 38.55 | 9765 | 3706.54 | 2.51% | 0.00 |
| 2025-11-27 | 36.93 | 37.53 | 0.31 | 0.83% | 36.93 | 38.10 | 5622 | 2118.07 | 1.45% | 0.00 |
| 2025-11-26 | 37.12 | 37.22 | 0.09 | 0.24% | 36.96 | 38.48 | 9123 | 3432.72 | 2.35% | 0.00 |
| 2025-11-25 | 36.82 | 37.13 | 0.55 | 1.50% | 36.57 | 37.70 | 7044 | 2625.34 | 1.81% | 0.00 |
| 2025-11-24 | 36.00 | 36.58 | 1.08 | 3.04% | 35.57 | 36.76 | 7144 | 2584.37 | 1.84% | 0.00 |
| 2025-11-21 | 37.34 | 35.50 | -2.18 | -5.79% | 35.50 | 37.88 | 12828 | 4657.91 | 3.30% | 0.00 |
| 2025-11-20 | 38.38 | 37.68 | -0.42 | -1.10% | 37.53 | 38.76 | 8673 | 3296.41 | 2.23% | 0.00 |
| 2025-11-19 | 39.65 | 38.10 | -1.55 | -3.91% | 37.84 | 39.65 | 13518 | 5198.86 | 3.47% | 0.00 |
| 2025-11-18 | 39.38 | 39.65 | 0.75 | 1.93% | 38.60 | 39.80 | 11202 | 4401.38 | 2.88% | 0.00 |
| 2025-11-17 | 38.77 | 38.90 | -0.03 | -0.08% | 38.60 | 39.65 | 8415 | 3282.39 | 2.16% | 0.00 |
| 2025-11-14 | 39.60 | 38.93 | -0.62 | -1.57% | 38.93 | 39.68 | 11259 | 4410.27 | 2.89% | 0.00 |
| 2025-11-13 | 40.48 | 39.55 | -0.44 | -1.10% | 39.43 | 40.48 | 13801 | 5495.83 | 3.55% | 0.00 |
| 2025-11-12 | 40.30 | 39.99 | -0.41 | -1.01% | 39.25 | 41.00 | 13405 | 5371.28 | 3.45% | 0.00 |
| 2025-11-11 | 41.89 | 40.40 | -1.45 | -3.46% | 40.09 | 42.41 | 17360 | 7139.68 | 4.46% | 0.00 |
| 2025-11-10 | 40.50 | 41.85 | 1.91 | 4.78% | 39.90 | 42.28 | 18622 | 7716.52 | 4.79% | 2.00 |
| 2025-11-07 | 40.51 | 39.94 | -0.55 | -1.36% | 39.61 | 40.51 | 11822 | 4721.44 | 3.04% | 0.00 |
| 2025-11-06 | 40.20 | 40.49 | 0.41 | 1.02% | 39.59 | 41.39 | 16235 | 6549.78 | 4.17% | 0.00 |
| 2025-11-05 | 40.50 | 40.08 | -0.42 | -1.04% | 39.61 | 40.70 | 12370 | 4964.66 | 3.18% | 0.00 |
| 2025-11-04 | 41.02 | 40.50 | -0.71 | -1.72% | 39.80 | 41.63 | 14620 | 5900.81 | 3.76% | 0.00 |
| 2025-11-03 | 40.50 | 41.21 | 0.58 | 1.43% | 40.00 | 41.78 | 17260 | 7044.81 | 4.44% | 0.00 |
| 2025-10-31 | 40.12 | 40.63 | 0.16 | 0.40% | 40.12 | 41.30 | 15334 | 6255.60 | 3.94% | 0.00 |
| 2025-10-30 | 40.16 | 40.47 | 0.06 | 0.15% | 39.80 | 41.66 | 23444 | 9543.86 | 6.03% | 0.00 |
| 2025-10-29 | 42.42 | 40.41 | -1.59 | -3.79% | 39.93 | 42.42 | 32636 | 13255.57 | 8.39% | 0.00 |
| 2025-10-28 | 42.80 | 42.00 | -1.20 | -2.78% | 41.64 | 42.97 | 28189 | 11867.70 | 7.25% | 0.00 |
| 2025-10-27 | 44.01 | 43.20 | -1.47 | -3.29% | 42.62 | 44.82 | 44581 | 19446.01 | 11.46% | 0.00 |
| 2025-10-24 | 42.60 | 44.67 | 2.30 | 5.43% | 42.01 | 45.21 | 45070 | 19748.03 | 11.58% | 0.00 |
| 2025-10-23 | 41.01 | 42.37 | 0.62 | 1.49% | 41.01 | 43.94 | 34035 | 14417.17 | 8.75% | 0.00 |
| 2025-10-22 | 42.98 | 41.75 | -1.70 | -3.91% | 41.55 | 42.98 | 25786 | 10854.10 | 6.63% | 0.00 |
| 2025-10-21 | 41.87 | 43.45 | 1.56 | 3.72% | 41.50 | 44.80 | 40665 | 17508.88 | 10.45% | 6.00 |
| 2025-10-20 | 43.28 | 41.89 | 0.23 | 0.55% | 41.55 | 43.52 | 25546 | 10812.44 | 6.57% | 0.00 |
| 2025-10-17 | 41.50 | 41.66 | 0.07 | 0.17% | 41.34 | 45.00 | 39011 | 16722.85 | 10.03% | 0.00 |
| 2025-10-16 | 41.86 | 41.59 | -1.08 | -2.53% | 41.30 | 42.94 | 28401 | 11926.21 | 7.30% | 0.00 |
| 2025-10-15 | 40.66 | 42.67 | 2.16 | 5.33% | 40.51 | 43.16 | 47925 | 20241.15 | 12.32% | 0.00 |
上证大盘股票行情在线 K线走势图
锴威特(688693)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
