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
2025-04-03	27.92	28.07	-0.06	-0.21%	27.55	28.43	4853	1365	0.58%
2025-04-02	27.90	28.13	0.23	0.82%	27.81	28.33	3848	1082	0.46%
2025-04-01	27.58	27.90	0.35	1.27%	27.51	28.27	4800	1345	0.57%
2025-03-31	27.95	27.55	-0.46	-1.64%	27.25	27.95	5396	1487	0.64%
2025-03-28	28.12	28.01	-0.35	-1.23%	28.00	28.56	5350	1509	0.64%
2025-03-27	28.45	28.36	-0.23	-0.80%	27.95	28.71	6525	1850	0.78%
2025-03-26	28.41	28.59	0.19	0.67%	28.26	28.86	6487	1860	0.77%
2025-03-25	28.28	28.40	0.14	0.50%	27.79	28.60	9232	2608	1.10%
2025-03-24	29.71	28.26	-1.44	-4.85%	27.80	29.97	13203	3772	1.57%
2025-03-21	30.49	29.70	-0.70	-2.30%	29.66	30.49	9106	2723	1.08%
2025-03-20	30.75	30.40	-0.28	-0.91%	30.33	30.90	6833	2087	0.81%
2025-03-19	31.50	30.68	-0.37	-1.19%	30.50	31.50	8724	2689	1.04%
2025-03-18	30.66	31.05	0.54	1.77%	30.52	31.53	13740	4261	1.63%
2025-03-17	30.58	30.51	0.05	0.16%	30.19	30.60	8283	2521	0.99%
2025-03-14	30.33	30.46	0.21	0.69%	29.70	30.48	10971	3305	1.30%
2025-03-13	30.99	30.25	-0.83	-2.67%	29.92	31.17	10686	3253	1.27%
2025-03-12	30.40	31.08	0.68	2.24%	30.34	31.65	17604	5469	2.09%
2025-03-11	30.00	30.40	0.00	0.00%	29.43	30.47	6922	2091	0.82%
2025-03-10	29.99	30.40	0.47	1.57%	29.86	30.53	7460	2255	0.89%
2025-03-07	30.33	29.93	-0.37	-1.22%	29.71	30.33	8790	2637	1.05%
2025-03-06	29.63	30.30	0.82	2.78%	29.60	30.58	14105	4272	1.68%
2025-03-05	29.99	29.48	-0.44	-1.47%	29.05	29.99	8818	2593	1.05%
2025-03-04	29.48	29.92	0.42	1.42%	29.30	30.00	10853	3235	1.29%
2025-03-03	29.97	29.50	0.08	0.27%	29.30	30.41	10107	3021	1.20%
2025-02-28	30.90	29.42	-1.32	-4.29%	29.37	30.90	10922	3261	1.30%
2025-02-27	30.84	30.74	-0.22	-0.71%	30.15	30.96	11859	3623	1.41%
2025-02-26	31.20	30.96	-0.19	-0.61%	30.70	31.42	14155	4374	1.68%
2025-02-25	31.02	31.15	-0.12	-0.38%	30.62	31.56	12610	3922	1.50%
2025-02-24	31.80	31.27	-0.48	-1.51%	30.83	31.84	16729	5218	1.99%
2025-02-21	30.44	31.75	1.53	5.06%	29.87	32.10	34670	10784	4.13%
2025-02-20	30.25	30.22	0.08	0.27%	29.88	30.48	12874	3882	1.53%
2025-02-19	29.37	30.14	0.36	1.21%	29.12	30.26	19153	5727	2.28%
2025-02-18	29.55	29.78	0.43	1.47%	28.89	29.93	14772	4355	1.76%
2025-02-17	29.31	29.35	-0.15	-0.51%	28.91	29.77	12197	3567	1.45%
2025-02-14	28.96	29.50	0.40	1.37%	28.75	29.67	10073	2952	1.20%
2025-02-13	29.78	29.10	-0.66	-2.22%	29.07	29.93	9336	2751	1.11%
2025-02-12	29.12	29.76	0.93	3.23%	28.82	29.90	14064	4140	1.67%
2025-02-11	29.10	28.83	-0.35	-1.20%	28.56	29.10	6955	1999	0.83%
2025-02-10	28.50	29.18	0.70	2.46%	28.20	29.26	12901	3730	1.54%
2025-02-07	28.40	28.48	0.12	0.42%	28.12	29.00	10440	2984	1.24%
2025-02-06	27.96	28.36	0.50	1.79%	27.55	28.48	8239	2313	0.98%
2025-02-05	27.85	27.86	0.26	0.94%	27.50	28.06	5928	1648	0.71%
2025-01-27	28.30	27.60	-0.80	-2.82%	27.44	28.39	9398	2615	1.12%
2025-01-24	26.90	28.40	0.87	3.16%	26.88	29.58	18143	5080	2.16%
2025-01-23	27.58	27.53	0.26	0.95%	27.34	28.16	8316	2309	0.99%
2025-01-22	27.20	27.27	-0.22	-0.80%	26.89	27.48	5318	1445	0.63%
2025-01-21	27.97	27.49	-0.26	-0.94%	27.10	28.00	4879	1338	0.58%
2025-01-20	27.52	27.75	0.30	1.09%	27.46	27.96	4855	1347	0.58%
2025-01-17	27.55	27.45	-0.30	-1.08%	27.33	27.87	5492	1511	0.65%
2025-01-16	27.91	27.75	-0.09	-0.32%	27.40	28.28	5625	1565	0.67%
2025-01-15	27.87	27.84	-0.04	-0.14%	27.37	27.93	4716	1306	0.56%
2025-01-14	27.29	27.88	0.84	3.11%	26.87	27.97	9302	2568	1.11%
2025-01-13	26.53	27.04	0.51	1.92%	26.07	27.24	4884	1309	0.58%
2025-01-10	27.30	26.53	-0.63	-2.32%	26.26	27.50	4900	1321	0.58%
2025-01-09	27.00	27.16	0.16	0.59%	26.82	27.82	6588	1807	0.78%
2025-01-08	27.31	27.00	-0.64	-2.32%	26.20	27.55	6980	1883	0.83%
2025-01-07	26.61	27.64	1.05	3.95%	26.60	27.88	9527	2620	1.13%
2025-01-06	26.35	26.59	0.09	0.34%	25.90	26.97	6131	1617	0.73%
2025-01-03	27.02	26.50	-0.43	-1.60%	26.40	27.23	4331	1158	0.52%
2025-01-02	27.68	26.93	-1.06	-3.79%	26.62	28.08	5918	1619	0.70%
2024-12-31	29.00	27.99	-1.01	-3.48%	27.93	29.38	10311	2919	1.23%
2024-12-30	29.50	29.00	-0.58	-1.96%	28.92	29.77	4646	1356	0.55%
2024-12-27	29.80	29.58	-0.05	-0.17%	29.32	29.98	5835	1733	0.69%
2024-12-26	28.86	29.63	0.80	2.77%	28.85	30.13	7556	2241	0.90%
2024-12-25	29.28	28.83	-0.43	-1.47%	28.65	29.48	5501	1591	0.65%