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
2025-10-31	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%
2025-09-05	39.49	40.95	1.46	3.70%	39.47	41.29	17407	7100	2.07%
2025-09-04	40.68	39.49	-1.21	-2.97%	38.83	42.63	22543	9182	2.68%
2025-09-03	40.55	40.70	0.15	0.37%	40.20	42.46	25617	10610	3.05%
2025-09-02	44.80	40.55	-4.64	-10.27%	40.05	45.60	44522	18669	5.30%
2025-09-01	42.50	45.19	2.43	5.68%	42.50	45.90	39527	17662	4.70%
2025-08-29	44.45	42.76	-2.13	-4.74%	42.27	44.45	37272	15994	4.43%
2025-08-28	45.00	44.89	-0.02	-0.04%	42.72	45.87	51814	23047	6.16%
2025-08-27	42.82	44.91	1.70	3.93%	41.60	48.45	72179	32632	8.59%
2025-08-26	41.10	43.21	2.08	5.06%	40.35	44.01	49219	21109	5.85%
2025-08-25	40.90	41.13	0.24	0.59%	40.66	42.49	27366	11341	3.26%
2025-08-22	41.59	40.89	-0.22	-0.54%	40.50	41.76	22970	9448	2.73%
2025-08-21	41.90	41.11	-0.48	-1.15%	40.33	41.93	23556	9655	2.80%
2025-08-20	42.92	41.59	-1.78	-4.10%	41.02	43.00	31676	13201	3.77%
2025-08-19	43.00	43.37	-0.30	-0.69%	42.35	44.75	41697	18059	4.96%
2025-08-18	43.29	43.67	0.50	1.16%	42.05	45.36	57414	25043	6.83%
2025-08-15	40.88	43.17	1.84	4.45%	40.80	43.28	53029	22468	6.31%
2025-08-14	45.00	41.33	-3.44	-7.68%	40.11	45.66	74010	30769	8.80%
2025-08-13	44.58	44.77	0.07	0.16%	42.71	46.00	89397	39551	10.63%
2025-08-12	45.69	44.70	-1.30	-2.83%	43.50	48.29	95835	43124	11.40%
2025-08-11	45.20	46.00	2.80	6.48%	43.94	50.49	139527	65691	16.60%
2025-08-08	39.00	43.20	7.20	20.00%	39.00	43.20	73290	31004	8.72%
2025-08-07	32.06	36.00	3.94	12.29%	31.81	36.56	71742	24576	8.53%
2025-08-06	31.77	32.06	0.31	0.98%	31.60	32.25	13190	4209	1.57%
2025-08-05	31.83	31.75	0.19	0.60%	31.36	31.89	11252	3554	1.34%
2025-08-04	30.90	31.56	0.66	2.14%	30.65	31.59	12209	3808	1.45%
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%