锴威特 (688693) - 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
2026-03-13	48.17	45.75	-2.42	-5.02%	45.75	48.20	28526	13252	7.33%
2026-03-12	46.30	48.17	2.07	4.49%	44.90	48.56	48715	22861	12.52%
2026-03-11	46.58	46.10	-0.96	-2.04%	45.82	48.19	46301	21634	11.90%
2026-03-10	43.10	47.06	4.30	10.06%	43.10	50.72	56115	26258	14.42%
2026-03-09	41.74	42.76	0.15	0.35%	41.42	43.38	22275	9400	5.73%
2026-03-06	40.08	42.61	2.93	7.38%	39.39	43.49	25237	10565	6.49%
2026-03-05	39.25	39.68	1.85	4.89%	39.25	40.50	15302	6103	3.93%
2026-03-04	38.51	37.83	-1.00	-2.58%	37.77	39.20	12187	4672	3.13%
2026-03-03	41.15	38.83	-2.32	-5.64%	38.70	41.65	19888	7938	5.11%
2026-03-02	41.85	41.15	-1.39	-3.27%	40.81	42.50	16748	6929	4.30%
2026-02-27	42.29	42.54	0.04	0.09%	41.51	42.54	11986	5025	3.08%
2026-02-26	41.63	42.50	0.88	2.11%	41.28	43.00	17811	7517	4.58%
2026-02-25	41.05	41.62	-0.06	-0.14%	40.92	42.03	11986	4981	3.08%
2026-02-24	41.50	41.68	0.66	1.61%	40.80	42.00	13500	5618	3.47%
2026-02-13	40.61	41.02	0.12	0.29%	40.61	41.65	10703	4419	2.75%
2026-02-12	40.26	40.90	0.84	2.10%	39.82	41.18	12271	4997	3.15%
2026-02-11	40.19	40.06	0.10	0.25%	39.71	40.48	8641	3463	2.22%
2026-02-10	40.77	39.96	-0.61	-1.50%	39.80	40.77	9258	3731	2.38%
2026-02-09	39.88	40.57	1.06	2.68%	39.68	40.88	14453	5857	3.72%
2026-02-06	39.49	39.51	-0.17	-0.43%	39.10	40.20	10015	3969	2.57%
2026-02-05	40.40	39.68	-0.07	-0.18%	39.01	40.40	13133	5193	3.38%
2026-02-04	41.29	39.75	-0.85	-2.09%	39.24	41.29	16067	6430	4.13%
2026-02-03	39.80	40.60	1.22	3.10%	39.50	41.12	16467	6683	4.23%
2026-02-02	42.10	39.38	-2.48	-5.92%	39.30	42.10	15775	6344	4.05%
2026-01-30	40.45	41.86	0.86	2.10%	40.26	41.97	14738	6082	3.79%
2026-01-29	41.96	41.00	-0.96	-2.29%	40.68	42.60	15936	6640	4.10%
2026-01-28	42.16	41.96	0.02	0.05%	41.37	43.10	21287	8996	5.47%
2026-01-27	40.58	41.94	0.91	2.22%	39.03	42.15	22790	9292	5.86%
2026-01-26	42.20	41.03	-1.25	-2.96%	40.41	42.26	15840	6519	4.07%
2026-01-23	42.40	42.28	0.18	0.43%	41.80	42.41	13523	5685	3.48%
2026-01-22	42.30	42.10	0.00	0.00%	41.72	42.94	16900	7141	4.34%
2026-01-21	40.47	42.10	0.81	1.96%	40.45	42.30	14737	6159	3.79%
2026-01-20	41.03	41.29	0.26	0.63%	40.70	41.89	16338	6759	4.20%
2026-01-19	41.63	41.03	-0.28	-0.68%	40.51	41.64	12688	5194	3.26%
2026-01-16	40.46	41.31	0.87	2.15%	39.82	41.66	18707	7623	4.81%
2026-01-15	41.04	40.44	-0.57	-1.39%	39.53	41.05	17534	7034	4.51%
2026-01-14	39.33	41.01	1.68	4.27%	39.20	42.68	32342	13276	8.31%
2026-01-13	40.26	39.33	-0.72	-1.80%	39.10	40.48	13485	5346	3.47%
2026-01-12	39.44	40.05	0.85	2.17%	39.11	40.29	13570	5403	3.49%
2026-01-09	38.88	39.20	0.32	0.82%	38.40	39.28	12441	4845	3.20%
2026-01-08	38.56	38.88	0.32	0.83%	38.30	39.12	11720	4548	3.01%
2026-01-07	38.32	38.56	0.41	1.07%	38.20	38.98	12194	4715	3.13%
2026-01-06	38.41	38.15	-0.03	-0.08%	37.73	38.70	11406	4356	2.93%
2026-01-05	37.69	38.18	0.74	1.98%	37.21	38.41	12567	4777	3.23%
2025-12-31	36.50	37.44	1.00	2.74%	35.90	37.56	10254	3770	2.64%
2025-12-30	36.71	36.44	-0.50	-1.35%	36.30	37.32	7876	2901	2.02%
2025-12-29	37.41	36.94	-0.47	-1.26%	36.78	37.70	9530	3542	2.45%
2025-12-26	37.66	37.41	-0.44	-1.16%	37.14	38.01	7253	2723	1.86%
2025-12-25	37.24	37.85	0.50	1.34%	37.01	37.87	8652	3240	2.22%
2025-12-24	36.98	37.35	0.69	1.88%	36.71	37.70	6224	2325	1.60%
2025-12-23	37.32	36.66	-1.04	-2.76%	36.51	37.87	7205	2671	1.85%
2025-12-22	37.26	37.70	0.42	1.13%	37.02	38.16	6220	2350	1.60%
2025-12-19	37.54	37.28	-0.08	-0.21%	37.20	38.00	5207	1948	1.34%
2025-12-18	36.60	37.36	0.56	1.52%	36.58	37.75	6544	2447	1.68%
2025-12-17	37.01	36.80	-0.23	-0.62%	35.60	37.48	9281	3369	2.39%
2025-12-16	37.27	37.03	-0.58	-1.54%	36.45	37.87	9562	3533	2.46%
2025-12-15	37.50	37.61	-0.09	-0.24%	37.13	37.94	6781	2548	1.74%
2025-12-12	37.86	37.70	-0.25	-0.66%	37.14	38.27	6433	2435	1.65%