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
2025-08-01	30.72	30.90	0.27	0.88%	30.64	31.13	9776	3020	1.16%
2025-07-31	31.11	30.63	-0.54	-1.73%	30.50	31.32	11662	3603	1.39%
2025-07-30	31.54	31.17	-0.45	-1.42%	30.83	31.93	12347	3846	1.47%
2025-07-29	31.15	31.62	0.42	1.35%	30.82	31.78	16055	5036	1.91%
2025-07-28	30.61	31.20	0.49	1.60%	30.54	31.53	12369	3836	1.47%
2025-07-25	30.28	30.71	0.43	1.42%	30.15	30.75	7657	2333	0.91%
2025-07-24	29.98	30.28	0.29	0.97%	29.96	30.49	11489	3483	1.37%
2025-07-23	30.43	29.99	-0.45	-1.48%	29.89	30.59	12016	3624	1.43%
2025-07-22	30.51	30.44	0.08	0.26%	30.22	30.89	11428	3485	1.36%
2025-07-21	30.53	30.36	0.07	0.23%	30.13	30.65	10036	3045	1.19%
2025-07-18	30.37	30.29	-0.06	-0.20%	30.00	30.45	8307	2506	0.99%
2025-07-17	30.02	30.35	0.33	1.10%	29.87	30.38	10948	3303	1.30%
2025-07-16	29.62	30.02	0.51	1.73%	29.34	30.05	11694	3486	1.39%
2025-07-15	29.98	29.51	-0.45	-1.50%	29.20	29.99	10080	2976	1.20%
2025-07-14	29.83	29.96	0.13	0.44%	29.67	30.07	7640	2285	0.91%
2025-07-11	30.03	29.83	-0.15	-0.50%	29.57	30.10	9464	2817	1.13%
2025-07-10	29.85	29.98	0.14	0.47%	29.63	30.18	8903	2661	1.06%
2025-07-09	29.77	29.84	0.19	0.64%	29.52	29.99	11817	3520	1.41%
2025-07-08	29.20	29.65	0.56	1.93%	29.16	29.75	13634	4011	1.62%
2025-07-07	28.72	29.09	0.13	0.45%	28.72	29.12	6105	1765	0.73%
2025-07-04	29.55	28.96	-0.57	-1.93%	28.78	29.59	10326	3002	1.23%
2025-07-03	29.39	29.53	0.24	0.82%	29.10	29.62	9698	2852	1.15%
2025-07-02	29.48	29.29	-0.12	-0.41%	29.07	29.49	7599	2221	0.90%
2025-07-01	29.58	29.41	0.02	0.07%	29.26	29.68	10248	3017	1.22%
2025-06-30	29.19	29.39	0.33	1.14%	29.07	29.65	10661	3131	1.27%
2025-06-27	28.98	29.06	0.25	0.87%	28.89	29.18	6417	1861	0.76%
2025-06-26	29.08	28.81	-0.28	-0.96%	28.76	29.17	8517	2465	1.01%
2025-06-25	29.35	29.09	-0.04	-0.14%	28.78	29.48	9637	2798	1.15%
2025-06-24	28.53	29.13	0.60	2.10%	28.48	29.18	10537	3052	1.25%
2025-06-23	27.77	28.53	0.35	1.24%	27.50	28.88	6593	1877	0.78%
2025-06-20	28.22	28.18	-0.02	-0.07%	28.01	28.82	5722	1626	0.68%
2025-06-19	28.93	28.20	-0.83	-2.86%	28.03	29.32	7902	2260	0.94%
2025-06-18	29.07	29.03	-0.05	-0.17%	28.60	29.18	7600	2197	0.90%
2025-06-17	28.92	29.08	0.16	0.55%	28.67	29.29	7920	2291	0.94%
2025-06-16	28.60	28.92	0.57	2.01%	28.28	28.99	9356	2692	1.11%
2025-06-13	28.95	28.35	-0.50	-1.73%	28.22	29.07	9396	2677	1.12%
2025-06-12	29.07	28.85	-0.34	-1.16%	28.73	29.28	6876	1990	0.82%
2025-06-11	29.54	29.19	-0.34	-1.15%	29.13	29.82	8769	2577	1.04%
2025-06-10	29.20	29.53	0.20	0.68%	28.88	30.30	12481	3671	1.48%
2025-06-09	29.50	29.33	0.13	0.45%	29.13	29.57	9387	2750	1.12%
2025-06-06	29.71	29.60	-0.25	-0.84%	29.33	29.98	7863	2324	0.94%
2025-06-05	29.92	29.85	-0.13	-0.43%	29.66	30.22	7136	2126	0.85%
2025-06-04	29.30	29.98	0.68	2.32%	29.19	30.21	12099	3598	1.44%
2025-06-03	29.18	29.30	0.13	0.45%	28.91	29.48	8340	2433	0.99%
2025-05-30	29.14	29.17	0.01	0.03%	28.70	29.60	13115	3839	1.56%
2025-05-29	28.78	29.16	0.45	1.57%	28.51	29.80	14484	4236	1.72%
2025-05-28	28.49	28.71	0.31	1.09%	28.30	29.15	10562	3042	1.26%
2025-05-27	28.30	28.40	0.10	0.35%	27.93	28.50	7169	2029	0.85%
2025-05-26	27.81	28.30	0.49	1.76%	27.81	28.45	7171	2027	0.85%
2025-05-23	27.56	27.81	-0.07	-0.25%	27.56	28.38	6210	1743	0.74%
2025-05-22	28.23	27.88	-0.35	-1.24%	27.80	28.80	5737	1618	0.68%
2025-05-21	28.11	28.23	-0.17	-0.60%	28.01	28.47	5181	1462	0.62%
2025-05-20	28.21	28.40	0.33	1.18%	27.78	28.50	7983	2253	0.95%
2025-05-19	27.90	28.07	0.33	1.19%	27.76	28.20	7175	2011	0.85%
2025-05-16	27.34	27.74	0.23	0.84%	27.34	27.92	5485	1522	0.65%
2025-05-15	28.00	27.51	-0.19	-0.69%	27.30	28.00	5809	1605	0.69%
2025-05-14	28.09	27.70	-0.25	-0.89%	27.58	28.11	6508	1807	0.77%
2025-05-13	28.20	27.95	0.13	0.47%	27.84	28.27	6867	1926	0.82%
2025-05-12	27.88	27.82	0.35	1.27%	27.57	28.01	7034	1954	0.84%
2025-05-09	28.00	27.47	-0.46	-1.65%	27.21	28.00	8965	2471	1.07%
2025-05-08	27.26	27.93	0.42	1.53%	27.26	28.08	7683	2140	0.91%
2025-05-07	27.68	27.51	0.11	0.40%	27.19	27.94	10054	2774	1.20%
2025-05-06	26.88	27.40	0.79	2.97%	26.79	27.47	9108	2482	1.08%
2025-04-30	26.28	26.61	0.64	2.46%	26.00	26.74	6557	1734	0.78%
2025-04-29	25.78	25.97	0.37	1.45%	25.53	26.34	7310	1896	0.87%
2025-04-28	26.09	25.60	-0.73	-2.77%	25.36	26.09	11629	2983	1.38%
2025-04-25	26.35	26.33	0.01	0.04%	26.02	26.53	4388	1152	0.52%
2025-04-24	26.63	26.32	-0.19	-0.72%	26.16	26.68	4961	1310	0.59%