科威尔（688551）历史行情

以下为科威尔近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	36.050	34.800	36.120	32.770	-0.900	-2.521%	430.80万	1.47亿	3.952%
2026-10-08	36.880	35.700	39.480	35.200	-1.180	-3.200%	396.64万	0.00亿	0.000%
2026-10-07	38.870	36.880	39.550	36.630	-1.670	-4.332%	323.60万	1.23亿	2.969%
2026-10-06	38.870	36.880	39.550	36.630	-1.670	-4.332%	323.60万	1.23亿	2.969%
2026-10-05	38.870	36.880	39.550	36.630	-1.670	-4.332%	323.60万	1.23亿	2.969%
2026-10-02	38.870	36.880	39.550	36.630	-1.670	-4.332%	323.60万	1.23亿	2.969%
2026-10-01	38.870	36.880	39.550	36.630	-1.670	-4.332%	323.60万	1.23亿	2.969%
2026-09-30	38.870	36.880	39.550	36.630	-1.670	-4.332%	323.60万	0.00亿	0.000%
2026-09-29	38.020	38.550	39.550	37.340	0.270	0.705%	313.50万	0.00亿	0.000%
2026-09-28	43.310	38.280	43.390	37.570	-4.921	-11.391%	533.68万	0.00亿	0.000%
2026-09-27	43.250	43.300	45.770	42.090	0.050	0.116%	667.38万	2.93亿	6.123%
2026-09-24	43.151	43.201	45.671	41.991	0.050	0.116%	667.38万	0.00亿	0.000%
2026-09-23	40.281	43.151	44.221	40.281	2.850	7.072%	547.63万	0.00亿	0.000%
2026-09-22	41.701	40.301	41.901	39.971	-0.630	-1.539%	300.69万	0.00亿	0.000%
2026-09-21	40.101	40.931	42.001	40.101	0.580	1.437%	337.28万	0.00亿	0.000%
2026-09-18	39.701	40.351	40.851	38.861	1.350	3.461%	357.88万	0.00亿	0.000%
2026-09-17	39.971	39.001	40.311	38.901	-0.830	-2.084%	281.58万	0.00亿	0.000%
2026-09-16	37.901	39.831	39.971	37.801	1.690	4.431%	446.67万	0.00亿	0.000%
2026-09-15	38.901	38.141	39.991	38.051	-0.760	-1.954%	348.08万	0.00亿	0.000%
2026-09-14	38.121	38.901	39.191	36.931	0.670	1.753%	346.17万	0.00亿	0.000%
2026-09-11	37.911	38.231	39.781	36.441	-0.320	-0.830%	467.36万	0.00亿	0.000%
2026-09-10	38.001	38.551	39.601	37.051	0.270	0.705%	381.36万	0.00亿	0.000%
2026-09-09	38.701	38.281	39.611	37.931	-0.570	-1.467%	263.81万	0.00亿	0.000%
2026-09-08	38.511	38.851	39.101	37.401	0.370	0.962%	343.61万	0.00亿	0.000%
2026-09-07	37.431	38.481	38.921	36.781	1.700	4.622%	393.45万	0.00亿	0.000%
2026-09-04	37.931	36.781	38.751	36.331	-1.120	-2.955%	369.00万	0.00亿	0.000%
2026-09-03	36.421	37.901	38.891	36.001	1.440	3.949%	485.77万	0.00亿	0.000%
2026-09-02	36.611	36.461	37.251	35.931	-0.890	-2.383%	493.03万	0.00亿	0.000%
2026-09-01	40.861	37.351	41.171	37.271	-3.870	-9.388%	671.93万	0.00亿	0.000%
2026-08-31	41.241	41.221	43.241	40.011	-1.120	-2.645%	661.73万	0.00亿	0.000%
2026-08-28	39.921	42.341	43.341	39.401	2.290	5.718%	559.89万	0.00亿	0.000%
2026-08-27	37.801	40.051	40.181	37.401	2.280	6.036%	287.59万	0.00亿	0.000%
2026-08-26	39.071	37.771	39.071	36.501	-0.540	-1.410%	273.57万	0.00亿	0.000%
2026-08-25	37.111	38.311	38.751	36.001	0.360	0.949%	317.35万	0.00亿	0.000%
2026-08-24	39.281	37.951	40.381	36.901	-2.250	-5.597%	332.77万	0.00亿	0.000%
2026-08-21	38.401	40.201	41.291	38.011	1.320	3.395%	253.54万	0.00亿	0.000%
2026-08-20	38.771	38.881	39.781	38.131	0.770	2.020%	286.20万	0.00亿	0.000%
2026-08-19	41.401	38.111	42.021	37.901	-4.410	-10.371%	430.47万	0.00亿	0.000%
2026-08-18	43.331	42.521	44.081	41.401	-0.690	-1.597%	408.24万	0.00亿	0.000%
2026-08-17	42.101	43.211	43.281	41.401	1.110	2.637%	331.66万	0.00亿	0.000%
2026-08-14	42.011	42.101	42.751	41.151	0.510	1.226%	405.18万	0.00亿	0.000%
2026-08-13	40.891	41.591	44.901	40.401	0.950	2.338%	502.54万	0.00亿	0.000%
2026-08-12	39.271	40.641	41.271	38.901	1.640	4.205%	302.99万	0.00亿	0.000%
2026-08-11	39.291	39.001	40.171	38.281	-0.080	-0.205%	305.05万	0.00亿	0.000%
2026-08-10	41.101	39.081	42.901	38.261	-0.920	-2.300%	334.41万	0.00亿	0.000%
2026-08-07	39.311	40.001	40.321	37.661	1.180	3.040%	351.83万	0.00亿	0.000%
2026-08-06	37.821	38.821	39.331	37.191	0.820	2.158%	337.23万	0.00亿	0.000%
2026-08-05	35.651	38.001	39.431	34.481	3.050	8.727%	443.09万	0.00亿	0.000%
2026-08-04	33.271	34.951	35.301	32.601	2.330	7.143%	325.90万	0.00亿	0.000%
2026-08-03	34.391	32.621	34.411	31.951	-1.580	-4.620%	419.70万	0.00亿	0.000%
2026-07-31	34.881	34.201	36.891	34.141	1.700	5.231%	348.76万	0.00亿	0.000%
2026-07-30	35.561	32.501	36.051	31.701	-3.170	-8.887%	311.97万	0.00亿	0.000%
2026-07-29	36.671	35.671	36.781	34.061	-0.730	-2.005%	267.79万	0.00亿	0.000%
2026-07-28	38.901	36.401	39.551	36.001	-3.100	-7.848%	223.21万	0.00亿	0.000%
2026-07-27	38.901	39.501	40.261	38.051	0.940	2.438%	209.12万	0.00亿	0.000%
2026-07-24	39.511	38.561	40.061	37.901	-1.130	-2.847%	219.01万	0.00亿	0.000%
2026-07-23	38.991	39.691	41.381	38.981	0.700	1.795%	264.44万	0.00亿	0.000%
2026-07-22	39.401	38.991	40.501	38.481	-0.490	-1.241%	353.46万	0.00亿	0.000%
2026-07-21	35.901	39.481	39.701	31.981	4.300	12.223%	659.20万	0.00亿	0.000%
2026-07-20	39.441	35.181	40.741	33.451	-3.590	-9.259%	512.05万	0.00亿	0.000%
2026-07-17	45.141	38.771	45.271	38.051	-5.790	-12.993%	396.59万	0.00亿	0.000%
2026-07-16	47.901	44.561	48.981	44.301	-4.110	-8.444%	307.06万	0.00亿	0.000%
2026-07-15	50.901	48.671	51.181	48.261	-1.750	-3.471%	260.01万	0.00亿	0.000%
2026-07-14	47.701	50.421	51.021	46.561	2.460	5.129%	362.56万	0.00亿	0.000%
2026-07-13	51.901	47.961	54.841	47.701	-6.240	-11.513%	452.13万	0.00亿	0.000%
2026-07-10	55.311	54.201	58.851	54.201	-0.200	-0.368%	422.71万	0.00亿	0.000%
2026-07-09	51.901	54.401	55.441	50.861	0.320	0.592%	464.39万	0.00亿	0.000%
2026-07-08	56.891	54.081	57.201	52.201	-1.810	-3.238%	343.88万	0.00亿	0.000%
2026-07-07	60.801	55.891	60.901	55.701	-2.240	-3.853%	347.68万	0.00亿	0.000%
2026-07-06	57.071	58.131	60.501	56.271	0.000	0.000%	446.02万	0.00亿	0.000%
2026-07-03	61.201	58.131	61.471	57.401	-3.160	-5.156%	427.32万	0.00亿	0.000%
2026-07-02	64.901	61.291	66.781	60.701	-5.760	-8.590%	471.99万	0.00亿	0.000%
2026-07-01	68.961	67.051	69.901	64.901	-3.120	-4.446%	529.74万	0.00亿	0.000%
2026-06-30	67.221	70.171	70.851	64.991	2.280	3.358%	509.70万	0.00亿	0.000%
2026-06-29	72.411	67.891	74.691	65.551	-5.180	-7.089%	691.67万	0.00亿	0.000%
2026-06-26	75.781	73.071	79.901	70.221	-2.650	-3.500%	689.98万	0.00亿	0.000%
2026-06-25	76.041	75.721	76.041	71.501	-0.180	-0.237%	608.98万	0.00亿	0.000%
2026-06-24	66.781	75.901	77.071	66.781	8.900	13.283%	963.46万	0.00亿	0.000%
2026-06-23	68.851	67.001	69.891	64.451	-1.540	-2.247%	587.78万	0.00亿	0.000%
2026-06-22	70.821	68.541	72.401	66.681	-1.360	-1.946%	703.54万	0.00亿	0.000%
2026-06-18	75.141	69.901	76.011	68.901	-7.200	-9.338%	1,032.44万	0.00亿	0.000%
2026-06-17	71.401	77.101	80.231	71.401	6.260	8.837%	774.79万	0.00亿	0.000%
2026-06-16	62.191	70.841	71.751	61.081	8.500	13.635%	699.78万	0.00亿	0.000%
2026-06-15	58.131	62.341	62.681	58.131	3.840	6.564%	596.19万	0.00亿	0.000%
2026-06-12	62.311	58.501	63.261	56.901	-0.570	-0.965%	743.50万	0.00亿	0.000%
2026-06-11	64.101	59.071	64.101	58.071	-4.620	-7.254%	549.28万	0.00亿	0.000%
2026-06-10	63.901	63.691	68.051	63.241	-3.710	-5.504%	703.48万	0.00亿	0.000%
2026-06-09	58.961	67.401	68.231	58.721	8.800	15.017%	980.46万	0.00亿	0.000%
2026-06-08	49.241	58.601	63.711	49.151	4.620	8.559%	1,076.74万	0.00亿	0.000%
2026-06-05	56.901	53.981	57.011	53.101	-2.150	-3.830%	595.05万	0.00亿	0.000%
2026-06-04	52.282	56.131	57.180	50.971	3.934	7.537%	533.99万	0.00亿	0.000%
2026-06-03	50.732	52.197	55.514	50.732	1.388	2.732%	442.70万	0.00亿	0.000%
2026-06-02	51.210	50.809	51.912	45.271	-0.309	-0.604%	504.13万	0.00亿	0.000%
2026-06-01	52.683	51.118	55.360	51.118	-1.079	-2.067%	607.10万	0.00亿	0.000%
2026-05-29	55.483	52.197	56.671	51.681	-3.163	-5.714%	630.51万	0.00亿	0.000%
2026-05-28	53.277	55.360	59.116	53.277	0.224	0.406%	749.61万	0.00亿	0.000%
2026-05-27	53.740	55.136	60.296	53.740	4.250	8.352%	761.58万	0.00亿	0.000%
2026-05-26	54.835	50.886	57.465	50.794	-4.335	-7.850%	682.58万	0.00亿	0.000%
2026-05-25	53.115	55.221	58.360	52.197	3.787	7.363%	586.75万	0.00亿	0.000%
2026-05-22	49.883	51.434	52.167	47.963	2.669	5.473%	563.82万	0.00亿	0.000%
2026-05-21	52.190	48.765	52.922	48.403	-3.641	-6.948%	498.29万	0.00亿	0.000%
2026-05-20	54.774	52.406	54.897	51.040	-1.396	-2.595%	612.09万	0.00亿	0.000%
2026-05-19	51.935	53.802	56.825	51.935	3.078	6.068%	817.20万	0.00亿	0.000%
2026-05-18	50.655	50.724	52.352	48.071	-2.006	-3.804%	936.95万	0.00亿	0.000%
2026-05-15	53.316	52.730	57.419	52.583	-0.416	-0.783%	882.01万	0.00亿	0.000%
2026-05-14	50.894	53.146	56.825	50.107	0.810	1.548%	894.68万	0.00亿	0.000%
2026-05-13	49.174	52.336	54.126	48.333	4.458	9.311%	878.35万	0.00亿	0.000%
2026-05-12	47.801	47.878	48.727	46.266	1.496	3.225%	1,019.45万	0.00亿	0.000%
2026-05-11	40.381	46.382	46.382	40.381	7.775	20.139%	864.55万	0.00亿	0.000%
2026-05-08	39.085	38.607	39.895	38.491	-1.288	-3.228%	303.40万	0.00亿	0.000%
2026-05-07	38.314	39.895	41.839	37.743	1.890	4.973%	461.48万	0.00亿	0.000%
2026-05-06	35.907	38.005	39.085	35.329	2.761	7.834%	472.76万	0.00亿	0.000%
2026-04-30	35.074	35.244	36.386	34.604	0.440	1.264%	291.73万	0.00亿	0.000%
2026-04-29	34.689	34.804	35.252	34.033	0.223	0.645%	231.59万	0.00亿	0.000%
2026-04-28	34.712	34.581	35.421	34.103	-0.370	-1.059%	279.24万	0.00亿	0.000%
2026-04-27	34.141	34.951	36.093	33.848	0.725	2.118%	472.88万	0.00亿	0.000%
2026-04-24	36.787	34.226	36.787	33.023	-3.664	-9.670%	763.98万	0.00亿	0.000%
2026-04-23	38.931	37.890	39.317	36.941	-1.349	-3.438%	504.57万	0.00亿	0.000%
2026-04-22	35.105	39.239	40.844	34.673	4.064	11.554%	720.98万	0.00亿	0.000%
2026-04-21	35.429	35.175	35.892	34.457	-0.424	-1.191%	192.78万	0.00亿	0.000%
2026-04-20	36.231	35.599	36.386	35.344	-0.424	-1.177%	225.42万	0.00亿	0.000%
2026-04-17	36.416	36.023	36.578	35.121	0.224	0.626%	250.71万	0.00亿	0.000%
2026-04-16	35.283	35.799	35.815	34.002	0.694	1.977%	267.56万	0.00亿	0.000%
2026-04-15	35.607	35.105	36.239	34.997	-0.633	-1.771%	299.15万	0.00亿	0.000%
2026-04-14	34.874	35.738	35.907	34.303	1.126	3.253%	303.61万	0.00亿	0.000%
2026-04-13	34.218	34.612	35.483	34.218	0.000	0.000%	234.22万	0.00亿	0.000%
2026-04-10	34.334	34.635	35.499	34.110	0.000	0.000%	266.98万	0.00亿	0.000%
2026-04-09	34.843	34.334	35.244	34.226	0.000	0.000%	338.27万	0.00亿	0.000%
2026-04-08	34.211	35.182	35.306	33.732	0.000	0.000%	432.30万	0.00亿	0.000%
2026-04-07	31.287	32.375	33.069	31.287	0.000	0.000%	253.94万	0.00亿	0.000%
2026-04-03	32.221	31.526	32.290	31.094	0.000	0.000%	239.82万	0.00亿	0.000%
2026-04-02	32.652	32.205	34.218	31.920	0.000	0.000%	331.42万	0.00亿	0.000%
2026-04-01	32.953	32.807	34.025	32.082	0.000	0.000%	390.21万	0.00亿	0.000%