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
2026-05-06	46.88	49.60	3.58	7.78%	46.13	51.00	47276	23191	5.62%
2026-04-30	45.80	46.02	0.57	1.25%	45.19	47.50	29173	13503	3.47%
2026-04-29	45.30	45.45	0.29	0.64%	44.45	46.03	23159	10509	2.75%
2026-04-28	45.33	45.16	-0.48	-1.05%	44.54	46.25	27924	12660	3.32%
2026-04-27	44.59	45.64	0.94	2.10%	44.21	47.12	47288	21725	5.62%
2026-04-24	48.02	44.70	-4.75	-9.61%	43.14	48.02	76398	34472	9.09%
2026-04-23	50.80	49.45	-1.75	-3.42%	48.22	51.30	50457	24901	6.00%
2026-04-22	45.84	51.20	5.27	11.47%	45.28	53.28	72098	36560	8.58%
2026-04-21	46.26	45.93	-0.55	-1.18%	45.00	46.86	19278	8803	2.29%
2026-04-20	47.30	46.48	-0.55	-1.17%	46.15	47.50	22542	10547	2.68%
2026-04-17	47.54	47.03	0.29	0.62%	45.86	47.75	25071	11804	2.98%
2026-04-16	46.07	46.74	0.90	1.96%	44.41	46.76	26756	12313	3.18%
2026-04-15	46.49	45.84	-0.82	-1.76%	45.70	47.31	29915	13875	3.56%
2026-04-14	45.54	46.66	1.46	3.23%	44.80	46.88	30361	13856	3.61%
2026-04-13	44.69	45.20	-0.03	-0.07%	44.69	46.33	23422	10646	2.79%
2026-04-10	44.84	45.23	0.39	0.87%	44.55	46.35	26698	12103	3.18%
2026-04-09	45.50	44.84	-1.10	-2.39%	44.70	46.02	33827	15301	4.02%
2026-04-08	44.68	45.94	3.64	8.61%	44.06	46.10	43230	19470	5.14%
2026-04-07	40.89	42.30	1.10	2.67%	40.89	43.20	25394	10744	3.02%
2026-04-03	42.10	41.20	-0.88	-2.09%	40.64	42.19	23982	9905	2.85%
2026-04-02	42.66	42.08	-0.78	-1.82%	41.71	44.69	33142	14270	3.94%
2026-04-01	43.05	42.86	1.24	2.98%	41.92	44.44	39021	16747	4.64%
2026-03-31	45.35	41.62	-3.23	-7.20%	41.50	45.35	44831	19271	5.33%
2026-03-30	43.98	44.85	-0.11	-0.24%	43.62	45.18	31567	14036	3.75%
2026-03-27	44.00	44.96	0.25	0.56%	43.20	46.11	41786	18749	4.97%
2026-03-26	47.07	44.71	-1.90	-4.08%	44.03	47.22	52108	23534	6.20%
2026-03-25	48.80	46.61	-0.73	-1.54%	46.06	48.82	66220	31022	7.88%
2026-03-24	44.00	47.34	7.89	20.00%	44.00	47.34	41849	19447	4.98%
2026-03-23	41.50	39.45	-3.05	-7.18%	39.30	42.02	27596	11207	3.28%
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%