科威尔 (688551) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	43.05	42.50	-0.46	-1.07%	41.00	43.54	33792	14283	4.02%
2026-03-19	42.10	42.96	-0.17	-0.39%	41.96	44.28	31147	13472	3.70%
2026-03-18	42.00	43.13	1.33	3.18%	42.00	44.40	40081	17235	4.77%
2026-03-17	45.57	41.80	-3.08	-6.86%	41.66	46.68	39981	17405	4.76%
2026-03-16	45.66	44.88	-2.60	-5.48%	43.90	46.00	35741	15946	4.25%
2026-03-13	46.96	47.48	1.35	2.93%	46.22	48.76	39564	18666	4.71%
2026-03-12	47.20	46.13	-0.17	-0.37%	45.93	48.98	38680	18180	4.60%
2026-03-11	47.21	46.30	-0.31	-0.67%	45.90	47.97	46497	21790	5.53%
2026-03-10	45.50	46.61	3.93	9.21%	45.50	49.80	72061	34013	8.57%
2026-03-09	43.50	42.68	-1.40	-3.18%	41.68	43.50	41293	17499	4.91%
2026-03-06	45.45	44.08	-1.82	-3.97%	43.50	46.00	44392	19829	5.28%
2026-03-05	49.95	45.90	-3.10	-6.33%	45.12	49.95	78338	36249	9.32%
2026-03-04	40.08	49.00	7.90	19.22%	39.98	49.30	60849	27009	7.24%
2026-03-03	43.40	41.10	-2.30	-5.30%	40.71	44.66	28530	12038	3.39%
2026-03-02	42.98	43.40	0.55	1.28%	42.47	44.90	34184	14865	4.07%
2026-02-27	41.47	42.85	1.16	2.78%	41.14	43.96	27719	11880	3.30%
2026-02-26	40.59	41.69	0.89	2.18%	40.31	41.99	12225	5043	1.45%
2026-02-25	41.26	40.80	0.22	0.54%	40.10	41.36	10364	4195	1.23%
2026-02-24	40.05	40.58	0.92	2.32%	39.62	41.17	11835	4793	1.41%
2026-02-13	39.56	39.66	0.29	0.74%	39.09	40.45	9087	3631	1.08%
2026-02-12	38.80	39.37	0.43	1.10%	38.77	39.80	12047	4742	1.43%
2026-02-11	39.20	38.94	-0.26	-0.66%	38.84	39.39	6837	2671	0.81%
2026-02-10	39.31	39.20	-0.11	-0.28%	39.12	39.79	8111	3190	0.96%
2026-02-09	38.40	39.31	1.10	2.88%	38.40	39.69	14763	5813	1.76%
2026-02-06	38.28	38.21	0.30	0.79%	37.66	38.67	7822	2988	0.93%
2026-02-05	39.55	38.01	-1.73	-4.35%	38.00	39.88	14153	5458	1.68%
2026-02-04	39.41	39.74	0.33	0.84%	38.91	40.88	14551	5807	1.73%
2026-02-03	39.50	39.41	0.49	1.26%	38.71	39.92	9844	3877	1.17%
2026-02-02	39.78	38.92	-0.58	-1.47%	38.81	40.25	10541	4188	1.25%
2026-01-30	38.80	39.50	0.76	1.96%	38.35	39.97	16313	6384	1.94%
2026-01-29	39.79	38.74	-0.95	-2.39%	38.54	39.83	13423	5260	1.60%
2026-01-28	41.96	39.69	-1.54	-3.74%	39.22	41.96	15521	6179	1.85%
2026-01-27	41.35	41.23	-0.09	-0.22%	39.19	42.10	20396	8273	2.43%
2026-01-26	43.76	41.32	-1.76	-4.09%	40.91	43.90	22960	9664	2.73%
2026-01-23	41.81	43.08	1.36	3.26%	41.66	43.18	14722	6284	1.75%
2026-01-22	42.86	41.72	-0.33	-0.78%	41.57	42.86	8859	3702	1.05%
2026-01-21	40.90	42.05	0.97	2.36%	40.60	42.69	14377	6015	1.71%
2026-01-20	41.45	41.08	-0.37	-0.89%	40.90	42.43	15260	6356	1.82%
2026-01-19	41.38	41.45	0.07	0.17%	40.60	41.66	11141	4595	1.33%
2026-01-16	40.86	41.38	0.86	2.12%	40.63	41.99	17931	7400	2.13%
2026-01-15	39.89	40.52	0.92	2.32%	39.18	40.80	14733	5906	1.75%
2026-01-14	39.48	39.60	0.15	0.38%	38.98	40.20	13578	5379	1.62%
2026-01-13	40.42	39.45	-0.92	-2.28%	39.41	40.45	14251	5680	1.70%
2026-01-12	40.35	40.37	0.42	1.05%	39.70	40.60	20204	8113	2.40%
2026-01-09	39.28	39.95	1.15	2.96%	38.18	40.30	18936	7496	2.25%
2026-01-08	37.75	38.80	0.81	2.13%	37.51	39.19	15499	5975	1.84%
2026-01-07	37.28	37.99	0.78	2.10%	37.09	37.99	9869	3709	1.17%
2026-01-06	37.42	37.21	-0.40	-1.06%	37.15	38.14	11518	4313	1.37%
2026-01-05	36.88	37.61	0.78	2.12%	36.86	37.95	9378	3519	1.12%
2025-12-31	37.12	36.83	0.10	0.27%	36.44	37.12	5595	2060	0.67%
2025-12-30	37.17	36.73	-0.44	-1.18%	36.71	37.33	8225	3040	0.98%
2025-12-29	37.63	37.17	-0.59	-1.56%	36.50	37.70	9258	3429	1.10%
2025-12-26	38.25	37.76	-0.94	-2.43%	37.52	38.60	11135	4248	1.32%
2025-12-25	38.39	38.70	0.00	0.00%	37.88	38.79	10292	3950	1.22%
2025-12-24	37.21	38.70	1.67	4.51%	36.91	39.80	20033	7744	2.38%
2025-12-23	37.32	37.03	-0.28	-0.75%	36.82	37.49	5684	2107	0.68%
2025-12-22	36.56	37.31	0.75	2.05%	36.56	37.48	7436	2762	0.88%
2025-12-19	36.23	36.56	0.33	0.91%	36.05	37.13	9096	3342	1.08%
2025-12-18	36.64	36.23	-0.52	-1.41%	35.99	36.80	7844	2855	0.93%
2025-12-17	36.65	36.75	0.09	0.25%	35.72	37.01	6497	2358	0.77%
2025-12-16	37.30	36.66	-0.86	-2.29%	36.40	37.50	8273	3042	0.98%
2025-12-15	37.59	37.52	0.67	1.82%	36.99	38.25	12761	4818	1.52%
2025-12-12	36.81	36.85	-0.05	-0.14%	36.56	37.30	8130	3008	0.97%