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
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%
2025-12-11	37.88	36.90	-0.94	-2.48%	36.88	38.33	9711	3645	1.16%
2025-12-10	39.00	37.84	-1.14	-2.92%	37.51	39.00	10283	3895	1.22%
2025-12-09	39.13	38.98	-0.04	-0.10%	38.70	39.52	10657	4166	1.27%
2025-12-08	37.68	39.02	1.52	4.05%	37.66	39.72	15940	6204	1.90%
2025-12-05	36.81	37.50	0.71	1.93%	36.30	37.60	9178	3400	1.09%
2025-12-04	37.23	36.79	-0.61	-1.63%	36.38	37.64	11036	4055	1.31%
2025-12-03	38.39	37.40	-0.59	-1.55%	37.03	38.66	10337	3879	1.23%
2025-12-02	38.42	37.99	-0.05	-0.13%	37.59	38.73	12077	4609	1.44%
2025-12-01	38.84	38.04	-0.80	-2.06%	37.76	39.45	15856	6038	1.89%
2025-11-28	38.14	38.84	0.65	1.70%	37.15	39.86	17659	6912	2.10%
2025-11-27	37.40	38.19	0.99	2.66%	37.08	38.55	10920	4142	1.30%
2025-11-26	37.90	37.20	-0.48	-1.27%	36.91	37.90	9324	3484	1.11%
2025-11-25	37.58	37.68	0.12	0.32%	37.06	38.48	14276	5391	1.70%
2025-11-24	35.14	37.56	2.67	7.65%	35.10	37.65	23587	8638	2.81%
2025-11-21	36.80	34.89	-1.91	-5.19%	34.75	36.80	14036	4982	1.67%
2025-11-20	37.61	36.80	-0.69	-1.84%	36.37	37.86	13560	5002	1.61%
2025-11-19	38.41	37.49	-0.84	-2.19%	37.30	39.00	18307	6963	2.18%
2025-11-18	39.87	38.33	-0.87	-2.22%	38.05	39.87	13547	5232	1.61%
2025-11-17	38.41	39.20	0.60	1.55%	38.41	40.04	14835	5848	1.76%
2025-11-14	39.01	38.60	-0.49	-1.25%	38.32	39.33	12835	4992	1.53%
2025-11-13	38.26	39.09	0.84	2.20%	38.07	40.36	19891	7844	2.37%
2025-11-12	38.59	38.25	-0.57	-1.47%	37.94	39.30	16834	6488	2.00%
2025-11-11	39.84	38.82	-0.60	-1.52%	38.69	40.20	15940	6265	1.90%
2025-11-10	40.85	39.42	-1.29	-3.17%	39.18	41.74	18935	7587	2.25%
2025-11-07	40.71	40.71	0.16	0.39%	39.44	41.90	18108	7367	2.15%
2025-11-06	39.95	40.55	0.60	1.50%	39.90	41.45	23361	9555	2.78%
2025-11-05	39.00	39.95	-0.03	-0.08%	38.83	40.49	14532	5760	1.73%
2025-11-04	42.65	39.98	-2.09	-4.97%	39.58	42.65	22205	9008	2.64%
2025-11-03	40.86	42.07	0.97	2.36%	40.60	42.39	22068	9204	2.62%
2025-10-31	40.25	41.10	0.85	2.11%	40.23	42.40	21836	9053	2.60%
2025-10-30	40.01	40.25	0.13	0.32%	39.68	40.85	15920	6426	1.89%
2025-10-29	40.83	40.12	-0.57	-1.40%	39.93	41.14	16914	6841	2.01%
2025-10-28	41.87	40.69	-1.19	-2.84%	40.58	42.15	18609	7694	2.21%
2025-10-27	42.50	41.88	0.07	0.17%	41.53	43.90	22456	9533	2.67%
2025-10-24	41.88	41.81	0.51	1.23%	41.08	42.00	14658	6098	1.74%
2025-10-23	42.10	41.30	-0.92	-2.18%	40.09	42.29	18753	7716	2.23%
2025-10-22	44.58	42.22	-1.44	-3.30%	42.12	44.58	22195	9533	2.64%
2025-10-21	42.77	43.66	1.26	2.97%	41.95	45.20	45658	20055	5.43%
2025-10-20	41.49	42.40	3.60	9.28%	41.14	44.24	54564	23411	6.49%
2025-10-17	40.75	38.80	-2.78	-6.69%	38.70	41.68	15038	5964	1.79%
2025-10-16	42.67	41.58	-0.87	-2.05%	41.30	42.89	13703	5721	1.63%
2025-10-15	41.10	42.45	1.35	3.28%	40.34	42.99	16475	6867	1.96%
2025-10-14	41.00	41.10	0.06	0.15%	40.70	41.90	14364	5923	1.71%
2025-10-13	39.00	41.04	0.29	0.71%	38.10	41.33	14856	5984	1.77%
2025-10-10	42.50	40.75	-1.91	-4.48%	40.55	43.07	16393	6798	1.95%
2025-10-09	44.55	42.66	-1.14	-2.60%	42.50	44.80	21347	9331	2.54%
2025-09-30	41.22	43.80	2.38	5.75%	41.11	44.30	38887	16604	4.63%
2025-09-29	40.55	41.42	0.92	2.27%	40.55	42.47	20706	8613	2.46%
2025-09-26	40.50	40.50	-0.34	-0.83%	40.21	41.58	12003	4909	1.43%
2025-09-25	42.30	40.84	-0.88	-2.11%	40.69	42.36	15030	6200	1.79%
2025-09-24	39.80	41.72	1.58	3.94%	39.80	41.80	18714	7656	2.23%
2025-09-23	42.51	40.14	-1.72	-4.11%	39.20	42.51	22135	8914	2.63%
2025-09-22	39.65	41.86	2.03	5.10%	39.41	42.18	19637	7983	2.34%
2025-09-19	40.31	39.83	-0.48	-1.19%	39.22	41.03	14785	5917	1.76%
2025-09-18	41.00	40.31	-0.72	-1.75%	40.00	42.59	23856	9902	2.84%
2025-09-17	39.92	41.03	0.90	2.24%	39.72	41.65	25379	10377	3.02%
2025-09-16	39.18	40.13	0.83	2.11%	39.18	40.47	15780	6312	1.88%
2025-09-15	40.45	39.30	-0.95	-2.36%	39.17	40.67	16145	6410	1.92%
2025-09-12	40.75	40.25	-0.73	-1.78%	39.97	41.00	13385	5418	1.59%
2025-09-11	39.77	40.98	1.01	2.53%	39.17	41.27	16407	6659	1.95%
2025-09-10	39.98	39.97	0.03	0.08%	39.77	40.72	10605	4259	1.26%
2025-09-09	41.68	39.94	-1.91	-4.56%	39.92	41.80	18306	7430	2.18%
2025-09-08	40.80	41.85	0.90	2.20%	39.19	42.20	24785	10101	2.95%