锴威特（688693）历史行情

以下为锴威特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
2026-10-05	72.990	70.200	74.390	70.000	-2.070	-2.864%	82.12万	0.59亿	2.111%
2026-10-02	72.990	70.200	74.390	70.000	-2.070	-2.864%	82.12万	0.59亿	2.111%
2026-10-01	72.990	70.200	74.390	70.000	-2.070	-2.864%	82.12万	0.59亿	2.111%
2026-09-30	72.990	70.200	74.390	70.000	-2.070	-2.864%	82.12万	0.00亿	0.000%
2026-09-29	71.340	72.270	72.950	69.890	0.930	1.304%	86.14万	0.00亿	0.000%
2026-09-28	76.460	71.340	76.460	70.290	-5.190	-6.782%	144.50万	0.00亿	0.000%
2026-09-27	78.000	76.530	79.130	76.440	-2.520	-3.188%	100.28万	0.78亿	2.578%
2026-09-24	78.000	76.530	79.130	76.440	-2.520	-3.188%	100.28万	0.00亿	0.000%
2026-09-23	78.000	79.050	79.660	76.210	2.140	2.782%	136.19万	0.00亿	0.000%
2026-09-22	78.710	76.910	79.500	76.610	-0.920	-1.182%	121.90万	0.00亿	0.000%
2026-09-21	80.600	77.830	80.800	77.680	-1.600	-2.014%	135.41万	0.00亿	0.000%
2026-09-18	77.770	79.430	79.900	76.880	2.960	3.871%	204.52万	0.00亿	0.000%
2026-09-17	76.040	76.470	78.280	75.500	-0.320	-0.417%	151.24万	0.00亿	0.000%
2026-09-16	72.420	76.790	77.190	72.420	3.280	4.462%	189.21万	0.00亿	0.000%
2026-09-15	72.700	73.510	74.880	72.700	0.010	0.014%	88.29万	0.00亿	0.000%
2026-09-14	71.310	73.500	73.880	70.460	1.620	2.254%	111.56万	0.00亿	0.000%
2026-09-11	72.990	71.880	74.300	69.000	-1.860	-2.522%	142.51万	0.00亿	0.000%
2026-09-10	74.660	73.740	75.090	72.900	-0.960	-1.285%	90.48万	0.00亿	0.000%
2026-09-09	74.000	74.700	77.380	73.880	0.600	0.810%	153.24万	0.00亿	0.000%
2026-09-08	77.380	74.100	77.380	73.360	-1.450	-1.919%	140.17万	0.00亿	0.000%
2026-09-07	72.520	75.550	76.290	72.520	3.030	4.178%	182.78万	0.00亿	0.000%
2026-09-04	75.010	72.520	76.450	71.900	-2.340	-3.126%	176.54万	0.00亿	0.000%
2026-09-03	75.060	74.860	76.000	73.320	0.950	1.285%	140.17万	0.00亿	0.000%
2026-09-02	73.510	73.910	74.880	72.510	-1.170	-1.558%	126.83万	0.00亿	0.000%
2026-09-01	77.490	75.080	77.490	73.670	-2.420	-3.123%	188.49万	0.00亿	0.000%
2026-08-31	74.010	77.500	77.600	72.500	3.490	4.716%	226.83万	0.00亿	0.000%
2026-08-28	76.890	74.010	77.980	74.000	-3.030	-3.933%	167.34万	0.00亿	0.000%
2026-08-27	73.740	77.040	78.180	72.500	3.330	4.518%	239.32万	0.00亿	0.000%
2026-08-26	75.320	73.710	75.340	71.210	-1.210	-1.615%	195.40万	0.00亿	0.000%
2026-08-25	73.700	74.920	75.780	70.330	-0.710	-0.939%	238.06万	0.00亿	0.000%
2026-08-24	76.540	75.630	79.350	73.620	-0.830	-1.086%	292.92万	0.00亿	0.000%
2026-08-21	76.200	76.460	79.520	75.370	-0.800	-1.035%	211.42万	0.00亿	0.000%
2026-08-20	80.000	77.260	80.180	75.780	-0.560	-0.720%	235.11万	0.00亿	0.000%
2026-08-19	82.170	77.820	83.450	76.880	-7.360	-8.641%	333.81万	0.00亿	0.000%
2026-08-18	86.100	85.180	87.880	82.690	-2.000	-2.294%	388.35万	0.00亿	0.000%
2026-08-17	85.980	87.180	87.500	84.430	1.210	1.407%	360.93万	0.00亿	0.000%
2026-08-14	88.820	85.970	88.820	84.800	-1.110	-1.275%	437.62万	0.00亿	0.000%
2026-08-13	92.600	87.080	97.180	87.000	-7.220	-7.656%	737.32万	0.00亿	0.000%
2026-08-12	83.970	94.300	96.330	83.210	8.340	9.702%	840.14万	0.00亿	0.000%
2026-08-11	83.100	85.960	91.600	83.100	0.760	0.892%	746.67万	0.00亿	0.000%
2026-08-10	96.000	85.200	96.800	79.300	-8.180	-8.760%	897.54万	0.00亿	0.000%
2026-08-07	93.380	93.380	93.380	93.380	15.560	19.995%	72.70万	0.00亿	0.000%
2026-08-06	77.820	77.820	77.820	77.820	12.970	20.000%	45.40万	0.00亿	0.000%
2026-08-05	60.900	64.850	65.770	60.900	3.950	6.486%	259.38万	0.00亿	0.000%
2026-08-04	55.500	60.900	61.360	55.500	5.720	10.366%	314.30万	0.00亿	0.000%
2026-08-03	55.370	55.180	56.590	53.110	-0.570	-1.022%	265.22万	0.00亿	0.000%
2026-07-31	57.500	55.750	60.880	55.750	3.160	6.009%	291.45万	0.00亿	0.000%
2026-07-30	57.220	52.590	57.980	52.090	-5.170	-8.951%	215.78万	0.00亿	0.000%
2026-07-29	57.720	57.760	59.280	53.980	-0.600	-1.028%	217.41万	0.00亿	0.000%
2026-07-28	61.430	58.360	63.290	58.020	-3.560	-5.749%	168.32万	0.00亿	0.000%
2026-07-27	60.380	61.920	62.250	57.950	2.120	3.545%	193.79万	0.00亿	0.000%
2026-07-24	59.880	59.800	62.060	58.360	-1.450	-2.367%	195.10万	0.00亿	0.000%
2026-07-23	62.830	61.250	64.570	59.760	-0.350	-0.568%	221.18万	0.00亿	0.000%
2026-07-22	63.980	61.600	66.000	60.800	-3.090	-4.777%	314.44万	0.00亿	0.000%
2026-07-21	56.260	64.690	65.500	47.170	7.770	13.651%	490.20万	0.00亿	0.000%
2026-07-20	67.890	56.920	68.200	54.300	-7.340	-11.422%	346.22万	0.00亿	0.000%
2026-07-17	73.360	64.260	73.740	63.770	-9.790	-13.221%	374.10万	0.00亿	0.000%
2026-07-16	76.380	74.050	78.450	73.800	-3.710	-4.771%	209.16万	0.00亿	0.000%
2026-07-15	84.860	77.760	85.930	77.080	-5.630	-6.751%	200.04万	0.00亿	0.000%
2026-07-14	78.800	83.390	84.400	77.580	4.590	5.825%	274.02万	0.00亿	0.000%
2026-07-13	84.500	78.800	87.460	78.320	-7.250	-8.425%	302.96万	0.00亿	0.000%
2026-07-10	90.160	86.050	93.170	86.020	-4.160	-4.611%	245.44万	0.00亿	0.000%
2026-07-09	88.860	90.210	90.780	84.530	2.420	2.757%	254.01万	0.00亿	0.000%
2026-07-08	90.000	87.790	94.890	85.120	-4.130	-4.493%	279.58万	0.00亿	0.000%
2026-07-07	88.100	91.920	95.410	88.100	1.900	2.111%	273.54万	0.00亿	0.000%
2026-07-06	92.000	90.020	96.840	86.700	-1.990	-2.163%	236.85万	0.00亿	0.000%
2026-07-03	97.000	92.010	98.220	92.000	-4.320	-4.485%	262.62万	0.00亿	0.000%
2026-07-02	95.950	96.330	104.340	95.000	-7.130	-6.892%	359.42万	0.00亿	0.000%
2026-07-01	105.930	103.460	115.970	102.800	-0.490	-0.471%	629.41万	0.00亿	0.000%
2026-06-30	92.000	103.950	108.000	89.640	12.000	13.051%	497.94万	0.00亿	0.000%
2026-06-29	97.080	91.950	98.990	88.780	-5.390	-5.537%	355.05万	0.00亿	0.000%
2026-06-26	101.050	97.340	105.950	95.080	-5.460	-5.311%	304.68万	0.00亿	0.000%
2026-06-25	104.980	102.800	107.900	100.880	0.340	0.332%	303.28万	0.00亿	0.000%
2026-06-24	102.470	102.460	104.380	98.690	-1.040	-1.005%	251.25万	0.00亿	0.000%
2026-06-23	102.000	103.500	108.800	98.640	-0.380	-0.366%	327.85万	0.00亿	0.000%
2026-06-22	109.030	103.880	110.000	100.440	-3.200	-2.988%	494.39万	0.00亿	0.000%
2026-06-18	103.250	107.080	110.970	100.370	3.590	3.469%	498.66万	0.00亿	0.000%
2026-06-17	101.440	103.490	105.270	101.000	1.380	1.351%	220.27万	0.00亿	0.000%
2026-06-16	102.980	102.110	104.480	100.320	-0.870	-0.845%	220.67万	0.00亿	0.000%
2026-06-15	94.750	102.980	102.980	94.750	8.710	9.239%	282.90万	0.00亿	0.000%
2026-06-12	97.500	94.270	100.990	94.020	-1.590	-1.659%	282.40万	0.00亿	0.000%
2026-06-11	94.500	95.860	98.500	93.010	1.160	1.225%	262.11万	0.00亿	0.000%
2026-06-10	104.000	94.700	106.130	92.000	-11.920	-11.180%	453.56万	0.00亿	0.000%
2026-06-09	98.390	106.620	107.550	97.980	9.110	9.343%	477.77万	0.00亿	0.000%
2026-06-08	95.010	97.510	100.980	95.000	-2.890	-2.878%	283.37万	0.00亿	0.000%
2026-06-05	104.400	100.400	104.400	97.960	-3.600	-3.462%	274.97万	0.00亿	0.000%
2026-06-04	105.000	104.000	113.400	101.800	-3.300	-3.075%	406.23万	0.00亿	0.000%
2026-06-03	104.550	107.300	112.880	102.480	3.250	3.123%	369.06万	0.00亿	0.000%
2026-06-02	104.830	104.050	107.560	101.000	-1.180	-1.121%	269.51万	0.00亿	0.000%
2026-06-01	113.780	105.230	114.000	102.010	-8.550	-7.515%	340.70万	0.00亿	0.000%
2026-05-29	115.070	113.780	119.000	111.330	1.460	1.300%	360.83万	0.00亿	0.000%
2026-05-28	106.820	112.320	112.960	104.010	6.080	5.723%	314.13万	0.00亿	0.000%
2026-05-27	113.200	106.240	113.200	105.570	-3.760	-3.418%	411.40万	0.00亿	0.000%
2026-05-26	122.010	110.000	123.140	99.060	-13.830	-11.169%	600.17万	0.00亿	0.000%
2026-05-25	120.050	123.830	131.000	116.540	3.840	3.200%	583.19万	0.00亿	0.000%
2026-05-22	117.100	119.990	121.730	115.490	3.990	3.440%	339.18万	0.00亿	0.000%
2026-05-21	129.740	116.000	130.570	116.000	-10.740	-8.474%	547.33万	0.00亿	0.000%
2026-05-20	128.000	126.740	133.490	123.120	-0.220	-0.173%	462.48万	0.00亿	0.000%
2026-05-19	132.000	126.960	133.200	122.550	-3.040	-2.338%	388.19万	0.00亿	0.000%
2026-05-18	133.000	130.000	134.990	127.940	-6.040	-4.440%	537.27万	0.00亿	0.000%
2026-05-15	135.910	136.040	141.130	128.500	-3.960	-2.829%	835.71万	0.00亿	0.000%
2026-05-14	141.980	140.000	148.500	138.000	0.600	0.430%	690.08万	0.00亿	0.000%
2026-05-13	135.000	139.400	145.670	128.000	1.900	1.382%	855.85万	0.00亿	0.000%
2026-05-12	123.990	137.500	139.980	123.990	13.970	11.309%	872.78万	0.00亿	0.000%
2026-05-11	111.720	123.530	126.500	106.000	16.070	14.954%	882.40万	0.00亿	0.000%
2026-05-08	94.910	107.460	112.000	93.000	12.060	12.642%	935.54万	0.00亿	0.000%
2026-05-07	91.760	95.400	97.890	89.200	3.500	3.808%	671.57万	0.00亿	0.000%
2026-05-06	98.790	91.900	103.500	91.000	-4.100	-4.271%	1,022.81万	0.00亿	0.000%
2026-04-30	90.900	96.000	97.000	87.160	6.720	7.527%	906.91万	0.00亿	0.000%
2026-04-29	90.000	89.280	91.520	86.050	-2.920	-3.167%	481.92万	0.00亿	0.000%
2026-04-28	97.710	92.200	98.330	91.000	-3.790	-3.948%	569.11万	0.00亿	0.000%
2026-04-27	83.660	95.990	96.640	83.660	12.520	14.999%	1,076.23万	0.00亿	0.000%
2026-04-24	83.110	83.470	87.680	80.680	1.170	1.422%	758.46万	0.00亿	0.000%
2026-04-23	88.470	82.300	89.020	81.210	-6.160	-6.964%	590.59万	0.00亿	0.000%
2026-04-22	90.320	88.460	90.600	86.810	-0.500	-0.562%	491.59万	0.00亿	0.000%
2026-04-21	91.000	88.960	91.000	86.460	-2.230	-2.445%	535.67万	0.00亿	0.000%
2026-04-20	98.810	91.190	100.850	89.700	-10.670	-10.475%	998.51万	0.00亿	0.000%
2026-04-17	93.990	101.860	105.000	93.990	7.880	8.385%	751.62万	0.00亿	0.000%
2026-04-16	93.000	93.980	95.540	90.110	2.470	2.699%	459.67万	0.00亿	0.000%
2026-04-15	95.730	91.510	97.000	90.000	-4.090	-4.278%	668.35万	0.00亿	0.000%
2026-04-14	86.750	95.600	99.730	86.320	10.970	12.962%	957.57万	0.00亿	0.000%
2026-04-13	79.800	84.630	87.310	79.800	3.520	4.340%	819.42万	0.00亿	0.000%
2026-04-10	80.070	81.110	84.730	76.060	2.610	3.325%	930.90万	0.00亿	0.000%
2026-04-09	65.110	78.500	79.560	64.730	11.580	17.304%	1,025.29万	0.00亿	0.000%
2026-04-08	57.000	66.920	66.920	56.000	11.150	19.993%	823.85万	0.00亿	0.000%
2026-04-07	55.880	55.770	59.220	54.680	0.000	0.000%	433.02万	0.00亿	0.000%
2026-04-03	57.220	56.410	57.310	53.350	0.000	0.000%	571.93万	0.00亿	0.000%
2026-04-02	54.800	56.210	60.980	54.000	0.000	0.000%	799.91万	0.00亿	0.000%
2026-04-01	51.450	52.260	53.330	49.780	0.000	0.000%	640.49万	0.00亿	0.000%