科威尔

688551
🏛️ 中国 →
41.42
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 48.94 49.26 47.33 48.80 0.4M
2022-12-29 47.05 49.18 47.05 47.95 0.3M
2022-12-28 47.36 48.50 46.73 47.61 0.3M
2022-12-27 47.65 48.50 46.34 48.00 0.2M
2022-12-26 44.89 47.76 44.66 47.20 0.4M
2022-12-23 46.66 47.39 44.70 44.70 0.6M
2022-12-22 49.29 49.39 46.68 46.82 0.8M
2022-12-21 51.11 51.66 48.80 48.80 0.6M
2022-12-20 52.29 52.52 50.53 51.99 0.2M
2022-12-19 50.17 53.18 50.06 51.90 0.4M
2022-12-16 52.76 52.89 50.02 50.46 0.2M
2022-12-15 51.00 52.50 50.01 52.20 0.3M
2022-12-14 52.11 53.09 50.13 51.63 0.4M
2022-12-13 51.73 52.86 51.47 51.68 0.3M
2022-12-12 52.15 53.30 50.02 52.80 0.4M
2022-12-09 52.66 54.80 51.60 52.91 0.3M
2022-12-08 52.45 53.38 51.02 52.93 0.4M
2022-12-07 52.96 53.30 50.80 51.50 0.3M
2022-12-06 50.37 54.60 50.30 52.56 0.7M
2022-12-05 51.29 51.80 49.83 50.73 0.3M
2022-12-02 49.50 52.68 49.00 51.03 0.5M
2022-12-01 48.92 50.73 48.92 49.30 0.3M
2022-11-30 49.30 49.50 46.94 48.92 0.4M
2022-11-29 51.17 51.17 48.84 48.98 0.3M
2022-11-28 48.61 51.11 48.10 50.43 0.6M
2022-11-25 49.50 49.88 47.55 48.77 0.6M
2022-11-24 51.06 51.06 47.56 48.77 0.6M
2022-11-23 50.06 50.15 48.14 49.00 0.4M
2022-11-22 51.93 51.94 49.36 50.41 0.4M
2022-11-21 49.50 52.42 49.41 52.25 0.8M
2022-11-18 48.28 49.99 47.51 49.46 0.7M
2022-11-17 47.50 48.31 46.62 48.28 0.3M
2022-11-16 48.05 48.46 47.00 47.50 0.4M
2022-11-15 48.09 49.00 47.18 47.95 0.6M
2022-11-14 49.06 49.59 47.02 47.50 0.6M
2022-11-11 48.48 49.65 47.87 49.59 0.7M
2022-11-10 47.66 48.88 46.51 47.40 0.7M
2022-11-09 48.74 48.90 47.78 48.31 0.5M
2022-11-08 47.81 48.69 46.75 48.15 0.7M
2022-11-07 47.78 48.89 47.00 47.81 0.9M
2022-11-04 48.63 48.64 46.72 47.81 0.7M
2022-11-03 47.07 49.20 46.70 48.44 0.8M
2022-11-02 46.23 48.16 44.56 47.31 1.1M
2022-11-01 46.00 46.29 44.60 45.60 0.8M
2022-10-31 44.20 45.22 42.30 44.66 1.5M
2022-10-28 40.79 44.80 40.79 42.92 1.6M
2022-10-27 42.00 42.01 39.36 39.93 0.9M
2022-10-26 37.97 42.40 37.16 41.80 1.7M
2022-10-25 38.40 38.76 37.00 37.50 0.4M
2022-10-24 40.30 40.30 37.51 38.12 0.6M
2022-10-21 39.37 40.49 38.71 39.25 0.5M
2022-10-20 39.96 40.07 38.31 39.13 0.3M
2022-10-19 40.20 40.36 39.20 39.35 0.4M
2022-10-18 38.72 42.50 38.72 40.49 0.8M
2022-10-17 37.57 38.98 37.36 38.72 0.3M
2022-10-14 37.50 38.29 36.51 37.97 0.5M
2022-10-13 35.58 39.26 35.58 37.58 0.6M
2022-10-12 35.30 36.47 34.41 36.26 0.3M
2022-10-11 36.07 36.07 34.87 35.28 0.2M
2022-10-10 36.17 36.17 34.52 35.40 0.2M
2022-09-30 37.45 37.45 35.13 36.01 0.4M
2022-09-29 37.29 38.11 36.47 37.47 0.3M
2022-09-28 39.30 39.30 36.06 36.87 0.5M
2022-09-27 38.77 39.46 38.00 39.03 0.3M
2022-09-26 38.11 39.80 37.84 38.61 0.4M
2022-09-23 39.71 40.26 38.39 39.31 0.4M
2022-09-22 37.56 39.79 37.23 39.39 0.6M
2022-09-21 38.58 38.58 37.18 38.13 0.4M
2022-09-20 38.28 39.30 38.09 38.93 0.4M
2022-09-19 39.10 39.60 37.53 38.28 0.4M
2022-09-16 39.30 40.16 38.63 39.74 0.4M
2022-09-15 41.94 42.09 38.06 39.36 1.0M
2022-09-14 41.05 42.20 40.81 41.50 0.4M
2022-09-13 41.50 42.25 41.03 41.84 0.3M
2022-09-09 42.63 43.28 40.71 41.23 0.5M
2022-09-08 43.38 45.31 42.57 42.63 0.8M
2022-09-07 42.50 43.44 41.55 42.85 0.6M
2022-09-06 41.95 42.26 40.40 42.00 0.4M
2022-09-05 41.80 42.85 40.68 41.10 0.4M
2022-09-02 40.79 42.49 40.51 41.85 0.5M
2022-09-01 41.45 42.51 40.72 40.75 0.5M
2022-08-31 44.08 44.43 41.44 41.45 0.9M
2022-08-30 44.75 44.99 43.05 43.72 0.7M
2022-08-29 42.78 45.88 41.66 43.95 1.0M
2022-08-26 44.12 45.35 43.50 44.00 0.9M
2022-08-25 49.00 49.49 43.60 44.10 1.8M
2022-08-24 52.57 52.80 47.33 48.82 1.8M
2022-08-23 54.29 54.80 51.99 52.57 1.4M
2022-08-22 56.86 57.83 53.88 54.20 1.5M
2022-08-19 53.35 60.67 53.30 56.88 3.7M
2022-08-18 48.80 53.00 48.32 53.00 1.5M
2022-08-17 47.97 49.86 47.37 49.09 1.2M
2022-08-16 46.95 49.12 46.05 47.94 0.9M
2022-08-15 47.50 48.66 46.50 46.83 0.8M
2022-08-12 49.62 51.00 47.00 47.00 1.1M
2022-08-11 48.10 49.80 47.50 49.03 2.5M
2022-08-10 46.23 50.50 46.06 47.50 2.2M
2022-08-09 47.45 47.78 45.50 46.37 1.6M
2022-08-08 42.02 48.61 42.02 47.87 2.5M
2022-08-05 41.01 42.79 40.15 42.01 1.2M
2022-08-04 41.98 42.18 40.00 40.65 1.2M
2022-08-03 43.24 43.80 41.17 41.51 1.4M
2022-08-02 45.00 45.00 42.51 43.60 2.0M
2022-08-01 45.28 45.85 43.00 45.25 1.7M
2022-07-29 42.67 46.37 41.01 44.91 3.6M
2022-07-28 38.89 42.28 38.89 41.84 2.4M
2022-07-27 37.30 38.90 36.90 38.54 0.8M
2022-07-26 36.74 37.38 35.75 37.28 0.6M
2022-07-25 39.00 39.35 36.20 37.11 0.8M
2022-07-22 39.58 40.05 38.18 38.90 0.7M
2022-07-21 37.69 40.16 37.33 40.00 1.5M
2022-07-20 37.75 37.95 37.06 37.59 0.5M
2022-07-19 37.26 38.34 36.60 37.31 0.7M
2022-07-18 39.56 39.56 37.02 37.40 0.9M
2022-07-15 39.00 39.00 37.80 38.01 0.4M
2022-07-14 36.69 38.98 36.01 38.60 0.8M
2022-07-13 35.83 37.15 35.50 36.69 0.4M
2022-07-12 36.37 38.60 35.60 35.83 1.0M
2022-07-11 37.72 38.00 36.50 36.92 0.6M
2022-07-08 40.08 40.54 37.98 38.13 1.3M
2022-07-07 37.60 40.98 37.45 39.98 1.6M
2022-07-06 36.87 37.87 36.17 37.00 0.4M
2022-07-05 37.90 38.89 36.06 36.87 0.7M
2022-07-04 38.80 38.84 37.08 37.88 0.9M
2022-07-01 40.21 40.21 38.17 38.93 0.3M
2022-06-30 38.90 40.58 38.31 39.42 0.5M
2022-06-29 41.66 41.66 39.10 39.29 0.5M
2022-06-28 40.85 42.15 40.44 41.68 0.6M
2022-06-27 42.31 42.32 40.85 41.39 0.5M
2022-06-24 41.20 42.44 40.40 42.25 0.8M
2022-06-23 38.88 40.92 38.66 40.77 0.6M
2022-06-22 39.60 40.19 38.11 38.40 0.7M
2022-06-21 40.89 40.97 39.01 39.65 0.6M
2022-06-20 41.43 42.36 40.44 41.30 0.6M
2022-06-17 39.70 41.24 38.67 40.93 0.9M
2022-06-16 38.18 39.81 38.09 39.00 0.6M
2022-06-15 39.20 40.84 38.00 38.18 0.7M
2022-06-14 40.22 40.22 38.01 39.20 0.6M
2022-06-13 39.90 40.78 39.40 40.01 0.7M
2022-06-10 38.13 40.60 38.13 39.96 0.7M
2022-06-09 40.00 40.39 38.68 39.13 0.7M
2022-06-08 40.65 42.15 39.00 40.40 1.2M
2022-06-07 44.50 44.50 40.15 40.78 2.0M
2022-06-06 38.99 44.44 38.93 43.64 2.5M
2022-06-02 35.77 39.26 34.69 38.90 1.4M
2022-06-01 33.00 35.43 33.00 35.40 0.9M
2022-05-31 30.91 33.00 30.69 32.88 0.8M
2022-05-30 31.18 32.23 30.82 31.50 0.6M
2022-05-27 31.51 33.49 31.33 31.89 0.5M
2022-05-26 32.00 33.23 31.82 32.10 0.5M
2022-05-25 33.01 33.56 31.31 32.03 0.9M
2022-05-24 36.79 36.79 32.81 33.30 0.9M
2022-05-23 35.66 37.05 35.05 36.25 0.5M
2022-05-20 36.57 37.19 35.49 35.81 0.4M
2022-05-19 36.79 37.33 36.02 36.76 0.4M
2022-05-18 36.10 36.96 35.61 36.66 0.3M
2022-05-17 36.27 36.43 35.21 35.99 0.3M
2022-05-16 37.80 37.99 35.47 35.80 0.4M
2022-05-13 36.15 37.31 35.26 37.01 0.3M
2022-05-12 35.70 38.50 35.09 36.60 0.9M
2022-05-11 33.34 36.00 33.33 35.70 0.7M
2022-05-10 31.73 34.28 31.73 33.13 0.3M
2022-05-09 33.17 33.70 31.16 32.33 0.2M
2022-05-06 32.02 32.87 31.04 32.68 0.4M
2022-05-05 32.65 33.90 32.05 32.50 0.3M
2022-04-29 31.15 33.92 30.74 33.38 0.3M
2022-04-28 33.40 33.47 30.30 31.15 0.3M
2022-04-27 31.00 32.50 29.19 32.28 0.4M
2022-04-26 27.64 34.28 27.64 31.08 0.3M
2022-04-25 35.02 37.25 34.06 34.55 0.3M
2022-04-22 39.21 40.42 38.56 39.42 0.2M
2022-04-21 40.06 40.95 39.08 40.42 0.1M
2022-04-20 40.01 40.92 39.61 40.50 0.3M
2022-04-19 41.20 42.48 40.01 40.20 0.2M
2022-04-18 38.59 41.60 37.75 41.46 0.4M
2022-04-15 39.32 39.49 37.00 38.10 0.3M
2022-04-14 40.00 40.44 38.74 39.40 0.2M
2022-04-13 41.40 41.40 39.36 39.62 0.2M
2022-04-12 40.85 41.48 39.50 41.41 0.3M
2022-04-11 42.80 42.80 40.29 40.85 0.2M
2022-04-08 43.72 44.14 42.26 42.61 0.3M
2022-04-07 45.24 45.24 43.46 43.79 0.2M
2022-04-06 45.55 46.92 45.08 45.24 0.1M
2022-04-01 45.66 46.52 45.31 45.90 0.1M
2022-03-31 46.71 46.71 45.53 46.40 0.2M
2022-03-30 45.00 47.12 44.86 46.73 0.3M
2022-03-29 46.87 46.87 44.13 44.90 0.3M
2022-03-28 46.11 46.95 45.71 46.26 0.2M
2022-03-25 49.64 49.64 47.01 47.17 0.6M
2022-03-24 49.91 50.96 48.30 49.96 0.6M
2022-03-23 48.20 52.00 48.20 50.29 1.1M
2022-03-22 47.08 47.79 46.51 47.10 0.4M
2022-03-21 46.47 47.91 45.21 47.91 0.7M
2022-03-18 47.57 48.65 45.59 46.49 0.9M
2022-03-17 45.00 48.09 43.58 47.74 1.1M
2022-03-16 41.91 43.61 39.22 42.99 0.7M
2022-03-15 41.65 43.19 40.54 41.09 0.6M
2022-03-14 43.00 43.00 41.16 42.28 0.3M
2022-03-11 41.41 43.40 40.69 43.09 0.5M
2022-03-10 41.97 43.22 41.46 42.10 0.4M
2022-03-09 43.53 43.53 38.20 41.60 0.8M
2022-03-08 43.97 44.50 41.10 41.70 0.5M
2022-03-07 43.83 44.40 43.01 43.85 0.4M
2022-03-04 44.58 45.60 44.31 44.63 0.3M
2022-03-03 48.32 48.89 44.99 45.33 0.8M
2022-03-02 48.16 48.97 47.00 48.70 0.4M
2022-03-01 48.51 49.49 47.73 48.25 0.4M
2022-02-28 48.48 48.74 46.84 48.17 0.3M
2022-02-25 48.40 49.08 46.87 48.09 0.4M
2022-02-24 47.58 48.60 46.40 46.86 0.5M
2022-02-23 44.89 48.00 44.26 47.68 0.6M
2022-02-22 45.62 46.20 44.68 44.75 0.4M
2022-02-21 45.86 47.15 45.68 45.81 0.4M
2022-02-18 48.20 48.20 46.82 47.33 0.5M
2022-02-17 48.60 49.79 48.03 48.57 0.3M
2022-02-16 49.68 50.00 48.68 49.50 0.2M
2022-02-15 47.60 49.87 46.82 49.78 0.5M
2022-02-14 49.00 49.00 47.02 47.60 0.2M
2022-02-11 48.60 49.60 47.85 48.91 0.2M
2022-02-10 50.77 50.78 48.78 49.50 0.2M
2022-02-09 50.55 50.60 49.06 50.20 0.2M
2022-02-08 50.70 50.79 49.53 50.35 0.2M
2022-02-07 53.00 53.20 50.03 51.34 0.5M
2022-01-28 54.78 55.00 50.00 52.42 0.4M
2022-01-27 55.58 56.60 52.78 52.78 0.4M
2022-01-26 54.36 56.10 54.03 56.00 0.2M
2022-01-25 56.16 57.20 54.69 54.99 0.3M
2022-01-24 55.52 57.27 55.30 57.10 0.4M
2022-01-21 55.32 58.15 54.02 57.10 0.7M
2022-01-20 58.16 58.16 54.50 56.72 0.6M
2022-01-19 59.50 59.50 57.50 58.16 0.4M
2022-01-18 60.00 60.00 56.68 59.50 1.1M
2022-01-17 57.64 59.88 54.59 58.76 1.0M
2022-01-14 52.20 54.69 51.56 54.48 0.7M
2022-01-13 55.50 55.50 52.27 52.49 0.5M
2022-01-12 53.53 54.76 52.58 54.50 0.5M
2022-01-11 55.55 58.00 52.90 53.68 0.5M
2022-01-10 55.00 55.72 51.20 55.50 0.7M
2022-01-07 55.13 56.50 54.44 55.54 0.5M
2022-01-06 55.17 55.85 54.60 55.13 0.4M
2022-01-05 57.69 57.86 54.50 55.20 0.4M
2022-01-04 57.65 58.15 56.00 56.73 0.5M