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
2025-09-15	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%
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%