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
2023-12-29 55.10 57.88 54.60 57.10 0.9M
2023-12-28 55.50 56.88 54.25 55.10 0.5M
2023-12-27 54.67 55.20 53.28 54.87 0.3M
2023-12-26 57.40 57.42 53.85 54.85 0.8M
2023-12-25 56.60 57.88 54.51 57.28 0.5M
2023-12-22 58.21 58.26 55.85 56.99 0.7M
2023-12-21 54.31 60.00 53.50 59.03 0.9M
2023-12-20 53.80 56.25 53.09 54.69 0.8M
2023-12-19 52.17 55.66 51.63 53.80 0.8M
2023-12-18 51.35 53.45 50.36 52.25 0.8M
2023-12-15 51.77 52.33 50.63 51.51 0.6M
2023-12-14 53.20 53.84 51.51 51.80 0.7M
2023-12-13 54.05 55.11 52.81 53.09 0.5M
2023-12-12 56.37 56.37 54.36 55.06 0.4M
2023-12-11 53.40 56.80 52.69 56.01 1.2M
2023-12-08 53.94 54.88 52.40 53.40 0.7M
2023-12-07 55.00 55.00 52.80 53.94 0.9M
2023-12-06 52.11 55.55 52.11 54.81 1.3M
2023-12-05 52.97 54.20 51.62 53.00 1.2M
2023-12-04 50.37 54.50 48.88 53.53 2.3M
2023-12-01 49.51 50.55 48.99 49.71 0.7M
2023-11-30 51.04 51.04 48.77 50.19 1.0M
2023-11-29 49.79 52.25 49.10 51.00 1.8M
2023-11-28 46.00 49.36 45.80 49.00 1.2M
2023-11-27 45.52 46.65 45.27 46.48 0.6M
2023-11-24 46.60 46.60 45.14 45.30 0.4M
2023-11-23 46.42 46.89 46.11 46.60 0.4M
2023-11-22 46.94 47.65 46.30 46.30 0.5M
2023-11-21 47.87 48.28 46.70 46.94 0.6M
2023-11-20 48.68 48.90 47.10 47.87 0.7M
2023-11-17 47.29 48.27 46.92 48.01 0.5M
2023-11-16 49.10 49.10 47.12 47.22 0.8M
2023-11-15 48.39 49.79 48.29 49.17 0.8M
2023-11-14 47.29 48.15 47.29 47.92 0.8M
2023-11-13 46.54 48.05 46.40 47.30 0.9M
2023-11-10 46.77 46.95 45.82 46.21 0.4M
2023-11-09 47.78 47.83 46.40 46.77 0.9M
2023-11-08 47.02 48.12 47.02 47.63 0.5M
2023-11-07 48.04 48.09 46.46 47.36 0.6M
2023-11-06 46.30 48.97 46.30 47.80 1.0M
2023-11-03 44.96 46.51 44.42 46.00 0.7M
2023-11-02 45.66 45.98 44.10 44.54 0.7M
2023-11-01 47.32 47.32 45.22 45.74 1.0M
2023-10-31 49.03 49.04 46.28 47.56 1.0M
2023-10-30 46.50 49.00 45.73 48.62 1.4M
2023-10-27 46.99 48.20 45.72 47.56 0.7M
2023-10-26 47.86 47.86 45.80 46.94 0.6M
2023-10-25 47.40 48.30 46.61 47.89 0.5M
2023-10-24 46.54 47.70 46.15 47.34 0.3M
2023-10-23 46.26 47.80 46.04 46.85 0.7M
2023-10-20 48.01 48.50 46.25 46.70 0.5M
2023-10-19 47.54 48.95 47.54 47.93 0.4M
2023-10-18 49.15 49.32 47.52 48.02 0.4M
2023-10-17 48.54 49.33 47.76 49.16 0.5M
2023-10-16 50.03 50.45 47.87 48.33 0.5M
2023-10-13 51.59 51.59 49.23 49.98 0.4M
2023-10-12 51.33 51.57 50.01 51.24 0.6M
2023-10-11 51.62 52.28 50.62 50.90 0.4M
2023-10-10 53.33 53.33 51.47 51.61 0.4M
2023-10-09 52.00 54.77 52.00 53.72 0.6M
2023-09-28 51.64 53.47 51.64 52.32 0.5M
2023-09-27 50.70 52.43 50.42 51.38 0.7M
2023-09-26 51.60 52.23 50.23 50.42 0.5M
2023-09-25 52.50 53.33 51.00 51.49 0.3M
2023-09-22 51.19 53.01 50.44 52.84 0.3M
2023-09-21 52.30 52.73 50.75 50.85 0.3M
2023-09-20 52.36 53.45 51.88 52.53 0.2M
2023-09-19 53.85 54.48 52.66 53.33 0.3M
2023-09-18 54.93 55.41 53.86 54.10 0.2M
2023-09-15 55.23 55.30 53.50 54.29 0.2M
2023-09-14 56.88 56.89 54.61 55.26 0.3M
2023-09-13 58.22 58.42 56.38 56.88 0.2M
2023-09-12 59.50 59.55 58.33 58.42 0.2M
2023-09-11 59.38 60.50 58.20 59.37 0.2M
2023-09-08 59.55 60.60 58.31 59.54 0.2M
2023-09-07 60.30 60.83 58.60 58.95 0.2M
2023-09-06 59.60 61.46 59.50 60.52 0.2M
2023-09-05 59.09 61.61 59.09 60.47 0.3M
2023-09-04 61.08 61.44 59.20 60.80 0.6M
2023-09-01 61.70 61.70 59.05 60.64 0.4M
2023-08-31 61.22 62.38 58.31 61.58 0.6M
2023-08-30 57.78 61.59 57.78 60.02 0.5M
2023-08-29 58.36 59.00 55.38 58.78 0.8M
2023-08-28 60.50 61.89 56.00 58.15 0.6M
2023-08-25 57.81 58.87 57.05 57.99 0.3M
2023-08-24 57.20 59.20 57.01 57.80 0.2M
2023-08-23 58.42 58.66 56.88 57.21 0.2M
2023-08-22 57.37 59.50 55.37 59.25 0.5M
2023-08-21 58.21 58.53 57.00 57.25 0.2M
2023-08-18 60.01 60.39 58.07 58.18 0.2M
2023-08-17 57.60 60.49 56.80 59.52 0.3M
2023-08-16 57.12 58.45 57.00 57.57 0.2M
2023-08-15 58.88 58.90 56.86 57.61 0.4M
2023-08-14 57.26 59.76 57.26 59.29 0.6M
2023-08-11 59.74 61.00 58.75 58.83 0.3M
2023-08-10 60.09 61.66 59.17 61.02 0.3M
2023-08-09 58.67 61.89 58.50 60.70 0.6M
2023-08-08 58.20 58.97 57.50 58.58 0.4M
2023-08-07 58.31 59.35 56.80 58.25 0.6M
2023-08-04 57.99 59.35 57.98 59.21 0.4M
2023-08-03 57.20 59.32 57.07 58.45 0.4M
2023-08-02 57.58 59.00 57.00 58.44 0.5M
2023-08-01 60.50 60.50 57.21 58.46 0.9M
2023-07-31 60.13 61.02 58.18 59.99 0.6M
2023-07-28 61.55 62.29 59.89 61.02 0.5M
2023-07-27 63.63 63.63 59.36 62.57 0.4M
2023-07-26 62.74 64.98 61.82 62.69 0.3M
2023-07-25 63.10 63.60 62.31 62.87 0.2M
2023-07-24 64.74 65.95 62.18 63.03 0.4M
2023-07-21 64.10 65.03 63.43 64.48 0.2M
2023-07-20 65.10 66.29 63.95 64.47 0.4M
2023-07-19 66.30 66.84 63.87 64.90 0.5M
2023-07-18 65.77 66.50 64.36 65.63 0.4M
2023-07-17 67.00 67.41 65.33 66.03 0.6M
2023-07-14 68.67 69.00 66.50 67.50 0.7M
2023-07-13 69.35 71.99 68.01 69.15 0.7M
2023-07-12 66.20 71.28 65.17 69.91 1.2M
2023-07-11 65.70 66.50 64.21 66.08 0.6M
2023-07-10 66.65 66.65 64.03 66.03 0.7M
2023-07-07 66.80 67.80 64.90 66.52 0.6M
2023-07-06 65.22 68.40 64.33 66.80 0.8M
2023-07-05 66.64 66.81 63.81 64.30 0.5M
2023-07-04 65.60 67.68 64.53 67.00 0.6M
2023-07-03 65.20 66.89 63.30 65.67 0.9M
2023-06-30 62.50 65.92 61.07 65.58 0.9M
2023-06-29 62.14 63.94 60.16 62.66 0.8M
2023-06-28 68.00 68.20 60.69 62.79 1.7M
2023-06-27 60.50 71.50 60.50 68.86 1.1M
2023-06-26 59.55 62.96 59.55 61.25 0.4M
2023-06-21 63.94 63.94 60.80 60.97 0.5M
2023-06-20 61.85 63.99 61.03 63.99 0.6M
2023-06-19 60.77 62.48 59.75 61.87 0.5M
2023-06-16 60.69 61.55 59.26 60.77 0.5M
2023-06-15 60.55 62.17 59.86 60.55 0.5M
2023-06-14 60.56 61.61 59.60 60.51 0.4M
2023-06-13 60.76 61.78 59.68 60.43 0.4M
2023-06-12 61.87 62.88 60.20 60.99 0.4M
2023-06-09 61.55 63.97 60.90 61.28 0.3M
2023-06-08 60.70 62.79 60.70 61.30 0.2M
2023-06-07 61.55 63.32 61.55 62.54 0.4M
2023-06-06 63.97 64.13 62.13 62.59 0.4M
2023-06-05 64.22 65.25 63.25 63.91 0.4M
2023-06-02 64.80 66.71 64.61 65.51 0.5M
2023-06-01 66.19 67.12 64.53 64.93 0.5M
2023-05-31 66.96 66.96 65.50 66.12 0.4M
2023-05-30 65.88 66.95 64.42 66.09 0.5M
2023-05-29 64.23 67.22 64.23 65.28 0.8M
2023-05-26 64.86 65.66 63.55 65.08 0.5M
2023-05-25 66.10 67.46 64.50 65.21 0.5M
2023-05-24 63.72 66.30 63.11 65.15 0.3M
2023-05-23 64.96 66.27 63.94 64.40 0.3M
2023-05-22 65.70 66.89 64.46 64.98 0.5M
2023-05-19 64.22 65.49 62.87 64.41 0.5M
2023-05-18 66.45 66.53 63.35 64.59 0.7M
2023-05-17 65.81 66.38 64.66 65.70 0.4M
2023-05-16 67.51 67.70 64.74 65.95 0.5M
2023-05-15 67.59 68.17 65.00 66.71 0.6M
2023-05-12 67.75 68.99 66.70 66.79 0.5M
2023-05-11 68.98 69.80 67.12 67.75 0.4M
2023-05-10 68.48 69.50 65.49 68.84 0.9M
2023-05-09 71.91 71.91 66.66 67.80 1.0M
2023-05-08 73.48 73.80 70.81 71.64 0.8M
2023-05-05 76.40 76.45 72.13 74.00 0.9M
2023-05-04 72.00 79.00 72.00 77.22 1.6M
2023-04-28 72.85 73.69 69.60 72.00 1.4M
2023-04-27 70.43 72.47 69.63 70.91 1.5M
2023-04-26 64.64 71.50 64.64 70.28 2.5M
2023-04-25 61.07 65.52 59.20 65.52 2.0M
2023-04-24 54.54 55.74 53.93 54.60 0.2M
2023-04-21 57.50 57.50 54.52 54.53 0.3M
2023-04-20 56.88 57.58 56.09 56.58 0.3M
2023-04-19 56.42 59.59 55.72 56.30 0.9M
2023-04-18 55.90 56.54 54.01 55.21 0.6M
2023-04-17 59.16 60.76 56.00 56.40 0.9M
2023-04-14 55.15 58.88 55.15 58.72 0.5M
2023-04-13 57.14 57.14 54.77 55.51 0.4M
2023-04-12 58.22 58.97 53.50 57.60 1.1M
2023-04-11 57.86 59.29 57.07 58.58 0.3M
2023-04-10 59.14 60.29 57.40 57.58 0.4M
2023-04-07 60.92 61.28 58.51 59.76 0.2M
2023-04-06 58.72 60.50 57.71 60.08 0.3M
2023-04-04 58.88 58.88 57.59 58.18 0.1M
2023-04-03 57.24 60.00 57.12 58.50 0.3M
2023-03-31 57.97 58.87 57.46 57.95 0.1M
2023-03-30 59.02 60.29 57.04 57.88 0.3M
2023-03-29 58.80 61.24 58.17 59.62 0.3M
2023-03-28 59.01 59.23 57.70 58.38 0.2M
2023-03-27 59.59 59.94 58.29 59.01 0.2M
2023-03-24 59.30 59.97 58.40 59.00 0.2M
2023-03-23 58.39 59.90 57.76 59.10 0.2M
2023-03-22 59.94 60.49 58.09 58.60 0.3M
2023-03-21 56.63 59.24 56.34 59.03 0.2M
2023-03-20 57.81 58.80 55.15 56.86 0.6M
2023-03-17 58.36 59.72 57.68 57.81 0.2M
2023-03-16 60.61 61.49 58.68 58.99 0.3M
2023-03-15 59.65 63.80 59.30 60.00 0.5M
2023-03-14 59.22 59.98 58.46 59.30 0.2M
2023-03-13 57.63 60.85 57.63 59.22 0.3M
2023-03-10 57.29 58.60 56.82 57.86 0.1M
2023-03-09 59.32 59.98 57.40 57.49 0.2M
2023-03-08 56.70 59.04 56.62 58.99 0.3M
2023-03-07 59.60 59.80 56.92 57.22 0.6M
2023-03-06 60.45 61.46 58.76 59.74 0.5M
2023-03-03 60.10 61.34 59.63 60.39 0.3M
2023-03-02 59.50 61.00 58.86 59.95 0.3M
2023-03-01 60.15 61.35 59.37 59.39 0.5M
2023-02-28 59.96 62.35 59.84 61.29 0.5M
2023-02-27 58.50 61.80 58.01 60.11 0.4M
2023-02-24 60.36 60.36 58.19 58.20 0.3M
2023-02-23 59.17 60.66 58.25 59.85 0.3M
2023-02-22 59.80 60.47 57.80 58.88 0.6M
2023-02-21 58.60 60.50 57.13 59.82 0.3M
2023-02-20 58.98 59.87 57.75 58.57 0.4M
2023-02-17 61.80 61.80 58.80 59.17 0.5M
2023-02-16 64.05 66.25 60.41 60.82 0.7M
2023-02-15 58.55 65.00 56.75 64.25 1.2M
2023-02-14 57.56 58.73 55.88 58.01 0.5M
2023-02-13 56.32 58.01 56.02 56.79 0.2M
2023-02-10 58.54 58.99 56.39 56.98 0.4M
2023-02-09 57.08 58.38 56.72 57.99 0.3M
2023-02-08 56.77 60.26 56.70 57.50 0.6M
2023-02-07 54.05 57.50 53.81 57.16 0.6M
2023-02-06 54.39 55.45 52.56 54.40 0.7M
2023-02-03 53.93 54.58 52.71 54.39 0.4M
2023-02-02 52.98 54.50 52.71 53.32 0.4M
2023-02-01 53.01 54.47 52.34 53.10 0.7M
2023-01-31 53.79 54.00 52.07 53.27 0.4M
2023-01-30 53.94 55.45 53.05 53.16 0.5M
2023-01-20 53.67 54.43 52.50 53.20 0.2M
2023-01-19 53.50 54.43 52.28 53.72 0.2M
2023-01-18 53.99 53.99 52.81 53.31 0.3M
2023-01-17 51.08 54.18 51.08 53.99 0.6M
2023-01-16 53.49 53.49 51.56 51.70 0.3M
2023-01-13 52.44 53.50 52.13 52.98 0.2M
2023-01-12 52.79 53.65 51.93 52.47 0.3M
2023-01-11 53.50 54.22 51.49 52.05 0.3M
2023-01-10 52.80 54.45 52.00 53.25 0.5M
2023-01-09 51.50 54.37 51.50 52.16 0.5M
2023-01-06 51.62 51.89 50.20 50.89 0.3M
2023-01-05 50.05 51.68 49.61 51.00 0.2M
2023-01-04 50.46 51.02 48.80 50.60 0.4M
2023-01-03 49.98 50.19 47.42 49.98 0.4M