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
2026-05-07	91.76	95.40	3.50	3.81%	89.20	97.89	67157	63750	17.26%
2026-05-06	98.79	91.90	-4.10	-4.27%	91.00	103.50	102281	98265	26.29%
2026-04-30	90.90	96.00	6.72	7.53%	87.16	97.00	90691	84463	23.31%
2026-04-29	90.00	89.28	-2.92	-3.17%	86.05	91.52	48192	43049	12.39%
2026-04-28	97.71	92.20	-3.79	-3.95%	91.00	98.33	56911	53161	14.63%
2026-04-27	83.66	95.99	12.52	15.00%	83.66	96.64	107623	98823	27.66%
2026-04-24	83.11	83.47	1.17	1.42%	80.68	87.68	75846	63447	19.50%
2026-04-23	88.47	82.30	-6.16	-6.96%	81.21	89.02	59059	49400	15.18%
2026-04-22	90.32	88.46	-0.50	-0.56%	86.81	90.60	49159	43322	12.64%
2026-04-21	91.00	88.96	-2.23	-2.45%	86.46	91.00	53567	47401	13.77%
2026-04-20	98.81	91.19	-10.67	-10.48%	89.70	100.85	99851	92893	25.67%
2026-04-17	93.99	101.86	7.88	8.38%	93.99	105.00	75162	74738	19.32%
2026-04-16	93.00	93.98	2.47	2.70%	90.11	95.54	45967	42595	11.82%
2026-04-15	95.73	91.51	-4.09	-4.28%	90.00	97.00	66835	61642	17.18%
2026-04-14	86.75	95.60	10.97	12.96%	86.32	99.73	95757	91029	24.61%
2026-04-13	79.80	84.63	3.52	4.34%	79.80	87.31	81942	68456	21.06%
2026-04-10	80.07	81.11	2.61	3.32%	76.06	84.73	93090	73927	23.93%
2026-04-09	65.11	78.50	11.58	17.30%	64.73	79.56	102529	75841	26.35%
2026-04-08	57.00	66.92	11.15	19.99%	56.00	66.92	82385	50916	21.18%
2026-04-07	55.88	55.77	-0.64	-1.13%	54.68	59.22	43302	24444	11.13%
2026-04-03	57.22	56.41	0.20	0.36%	53.35	57.31	57193	31666	14.70%
2026-04-02	54.80	56.21	3.95	7.56%	54.00	60.98	79991	45817	20.56%
2026-04-01	51.45	52.26	2.56	5.15%	49.78	53.33	64049	32986	16.46%
2026-03-31	53.40	49.70	-5.20	-9.47%	49.22	56.89	90225	47433	23.19%
2026-03-30	54.90	54.90	9.15	20.00%	50.81	54.90	72318	38993	18.59%
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%