锴威特

688693
🏛️ 中国 →
38.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 36.55 36.80 36.46 36.67 139.9K
09:35 36.67 36.89 36.56 36.56 191.1K
09:40 36.70 36.70 36.28 36.28 73.1K
09:45 36.24 36.38 36.06 36.25 55.0K
09:50 36.16 36.16 35.80 35.93 70.5K
09:55 35.93 35.94 35.60 35.60 60.0K
10:00 35.55 35.76 35.36 35.60 114.3K
10:05 35.61 35.76 35.42 35.42 59.9K
10:10 35.42 35.48 35.31 35.34 45.0K
10:15 35.43 35.47 35.11 35.14 82.6K
10:20 35.14 35.14 34.86 34.95 86.5K
10:25 34.98 34.98 34.79 34.83 44.0K
10:30 34.81 34.85 34.68 34.85 47.0K
10:35 34.89 34.93 34.74 34.74 58.7K
10:40 34.75 34.97 34.59 34.95 66.6K
10:45 34.92 35.25 34.86 35.22 57.7K
10:50 35.23 35.70 35.22 35.60 119.8K
10:55 35.73 36.25 35.37 36.13 87.7K
11:00 36.06 37.54 35.86 37.27 344.8K
11:05 37.27 37.45 36.50 36.58 187.8K
11:10 36.57 36.90 36.29 36.29 55.2K
11:15 36.27 36.46 36.27 36.34 71.4K
11:20 36.51 36.55 36.09 36.12 64.7K
11:25 36.09 36.16 36.00 36.00 34.9K
13:00 36.00 36.00 35.90 35.92 22.7K
13:05 35.90 36.00 35.90 35.96 20.7K
13:10 35.96 36.19 35.88 36.11 12.0K
13:15 36.11 36.16 36.01 36.01 15.1K
13:20 35.94 36.07 35.94 35.97 10.4K
13:25 36.08 36.16 36.08 36.10 5.7K
13:30 36.14 36.34 36.08 36.27 41.5K
13:35 36.20 36.38 36.06 36.12 26.1K
13:40 36.13 36.20 36.10 36.10 8.2K
13:45 36.09 36.09 35.91 35.91 10.2K
13:50 35.92 36.17 35.92 36.17 12.6K
13:55 36.09 36.17 36.03 36.17 10.0K
14:00 36.06 36.17 36.00 36.04 14.7K
14:05 35.94 35.94 35.78 35.83 15.4K
14:10 35.81 35.91 35.74 35.88 8.8K
14:15 35.93 36.07 35.87 35.98 5.3K
14:20 36.00 36.12 35.98 36.11 25.4K
14:25 36.12 36.95 36.02 36.60 64.5K
14:30 36.60 36.70 36.44 36.55 33.3K
14:35 36.59 36.65 36.39 36.57 21.0K
14:40 36.49 36.68 36.48 36.68 37.1K
14:45 36.68 36.93 36.68 36.90 89.7K
14:50 36.89 37.18 36.89 37.07 173.4K
14:55 37.10 37.15 37.00 37.09 24.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 37.70 40.80 37.60 38.70 4.2M
2025-09-25 38.68 38.86 37.75 38.15 2.8M
2025-09-24 36.86 39.28 36.20 38.78 4.4M
2025-09-23 36.55 37.60 34.58 37.05 2.9M
2025-09-22 36.56 36.76 36.00 36.40 1.3M
2025-09-19 36.75 37.50 36.21 36.39 1.6M
2025-09-18 37.52 38.19 36.18 36.57 2.6M
2025-09-17 37.10 37.85 36.83 37.52 1.6M
2025-09-16 36.77 37.59 35.85 37.39 2.0M
2025-09-15 38.10 38.49 36.60 36.69 2.2M
2025-09-12 36.06 36.85 35.73 36.29 1.9M
2025-09-11 34.68 36.05 34.35 36.04 1.8M
2025-09-10 35.01 35.52 34.85 34.95 0.9M
2025-09-09 35.78 36.18 34.70 34.94 1.6M
2025-09-08 35.52 36.09 35.20 35.90 1.6M
2025-09-05 34.70 36.40 34.50 35.72 2.1M
2025-09-04 35.26 35.80 34.31 34.70 2.1M
2025-09-03 36.15 36.65 35.03 35.20 2.0M
2025-09-02 38.20 38.20 35.80 35.99 3.2M
2025-09-01 38.00 39.09 37.28 38.23 3.4M
2025-08-29 39.09 39.20 37.80 38.24 3.3M
2025-08-28 38.17 40.04 37.64 39.50 3.8M
2025-08-27 39.87 41.55 38.51 38.55 4.9M
2025-08-26 39.40 41.20 38.82 39.87 3.6M
2025-08-25 40.70 41.33 39.12 39.84 4.3M
2025-08-22 39.30 41.30 39.30 40.33 5.0M
2025-08-21 40.30 41.86 39.09 39.45 5.5M
2025-08-20 37.90 39.60 37.26 39.30 4.1M
2025-08-19 38.65 38.65 37.58 38.10 2.5M
2025-08-18 38.25 39.00 38.05 38.20 3.6M
2025-08-15 37.02 38.50 37.02 38.26 2.3M
2025-08-14 38.56 39.50 37.48 37.48 3.1M
2025-08-13 39.32 40.25 38.69 38.95 3.3M
2025-08-12 38.25 39.74 37.91 39.32 3.7M
2025-08-11 38.11 39.00 37.68 38.50 2.5M
2025-08-08 38.14 39.00 37.85 38.11 3.1M
2025-08-07 38.14 41.40 37.75 39.14 5.9M
2025-08-06 37.64 38.29 36.68 38.15 3.5M
2025-08-05 36.85 37.73 36.50 37.00 2.2M
2025-08-04 35.87 36.89 35.45 36.81 2.2M
2025-08-01 35.55 36.26 35.35 35.87 1.6M
2025-07-31 36.20 36.98 35.54 35.63 2.2M
2025-07-30 36.96 36.99 35.88 36.31 2.4M
2025-07-29 36.51 37.48 36.32 37.06 2.9M
2025-07-28 37.27 37.28 36.38 36.53 2.8M
2025-07-25 35.92 36.84 35.55 36.80 3.0M
2025-07-24 35.18 36.08 35.05 35.82 2.2M
2025-07-23 35.58 35.85 35.02 35.10 1.8M
2025-07-22 35.60 36.58 35.40 35.68 2.5M
2025-07-21 35.60 35.78 35.11 35.65 1.6M
2025-07-18 35.56 35.97 35.44 35.55 1.4M
2025-07-17 36.12 36.17 35.42 35.83 2.0M
2025-07-16 35.81 36.58 35.58 36.17 2.5M
2025-07-15 35.63 35.97 34.87 35.69 2.0M
2025-07-14 35.38 35.99 35.28 35.55 1.7M
2025-07-11 34.81 36.10 34.41 35.66 3.2M
2025-07-10 35.08 35.30 34.40 34.62 2.0M
2025-07-09 35.59 35.88 35.00 35.24 2.5M
2025-07-08 35.20 35.80 34.91 35.78 2.8M
2025-07-07 35.10 35.76 34.70 35.30 2.6M
2025-07-04 36.36 36.85 34.77 35.05 4.3M
2025-07-03 36.00 36.37 35.40 36.15 3.8M
2025-07-02 38.00 38.37 35.68 36.00 8.9M
2025-07-01 32.80 39.61 32.80 39.61 6.8M
2025-06-30 32.72 33.59 32.72 33.01 2.0M
2025-06-27 32.07 33.80 32.07 32.66 2.4M
2025-06-26 33.00 33.00 32.19 32.21 1.8M
2025-06-25 31.90 32.90 31.70 32.81 2.7M
2025-06-24 31.45 32.29 31.15 31.90 2.2M
2025-06-23 30.00 31.10 30.00 31.03 1.4M
2025-06-20 30.79 31.48 30.25 30.36 1.3M
2025-06-19 31.00 31.47 30.31 30.71 1.5M
2025-06-18 30.57 31.10 30.16 31.05 1.5M
2025-06-17 30.37 30.94 30.22 30.48 1.1M
2025-06-16 29.95 30.46 29.51 30.37 0.9M
2025-06-13 30.44 30.80 29.80 30.01 1.1M
2025-06-12 30.35 31.13 30.23 30.62 1.0M
2025-06-11 30.50 30.98 30.48 30.54 0.7M
2025-06-10 31.45 31.45 30.10 30.48 1.5M
2025-06-09 30.91 31.49 30.63 31.45 1.6M
2025-06-06 30.50 30.89 30.13 30.64 1.4M
2025-06-05 30.37 31.09 29.73 30.96 1.5M
2025-06-04 30.20 30.66 30.20 30.37 0.9M
2025-06-03 30.10 30.78 30.01 30.27 0.9M
2025-05-30 31.02 31.05 30.10 30.18 1.5M
2025-05-29 30.11 31.25 30.02 31.20 1.5M
2025-05-28 30.60 30.89 30.00 30.25 1.1M
2025-05-27 30.83 30.83 30.14 30.70 1.1M
2025-05-26 30.50 31.02 30.29 30.80 1.1M
2025-05-23 31.48 31.48 30.20 30.32 1.6M
2025-05-22 32.20 33.17 31.25 31.40 2.4M
2025-05-21 31.55 32.78 31.11 32.21 2.3M
2025-05-20 30.99 31.68 30.66 31.56 1.6M
2025-05-19 30.85 31.25 30.43 30.80 1.0M
2025-05-16 30.53 31.29 30.53 30.84 0.8M
2025-05-15 31.33 31.33 30.41 30.75 1.2M
2025-05-14 31.20 31.70 30.67 31.18 1.6M
2025-05-13 31.59 32.49 31.10 31.38 1.9M
2025-05-12 31.00 31.79 30.73 31.34 1.8M
2025-05-09 31.57 31.65 30.41 30.70 1.6M
2025-05-08 31.09 31.79 30.99 31.73 1.3M
2025-05-07 31.37 31.98 30.70 31.10 1.6M
2025-05-06 30.50 31.28 30.41 31.18 1.6M
2025-04-30 29.70 31.33 29.67 30.13 2.2M
2025-04-29 29.00 29.66 28.50 29.48 1.3M
2025-04-28 29.75 29.75 28.70 28.92 1.0M
2025-04-25 29.72 30.19 29.01 29.63 1.3M
2025-04-24 30.02 30.32 29.20 29.46 2.0M
2025-04-23 30.63 30.63 29.91 30.20 1.5M
2025-04-22 30.30 30.77 30.13 30.45 1.9M
2025-04-21 31.00 31.41 30.31 30.56 2.3M
2025-04-18 32.88 32.88 30.76 31.07 1.5M
2025-04-17 31.80 33.49 31.32 32.23 1.9M
2025-04-16 32.66 32.74 31.32 31.88 1.9M
2025-04-15 33.19 33.19 31.67 32.06 1.6M
2025-04-14 34.77 34.77 32.23 32.65 2.7M
2025-04-11 30.08 35.92 29.80 33.35 4.2M
2025-04-10 29.12 30.97 29.12 29.97 2.5M
2025-04-09 27.00 29.51 25.67 28.84 2.8M
2025-04-08 26.88 27.98 26.50 27.69 2.0M
2025-04-07 31.00 31.00 26.47 26.47 2.9M
2025-04-03 32.75 34.55 32.70 33.09 1.7M
2025-04-02 33.86 34.09 33.20 33.30 1.2M
2025-04-01 33.70 34.40 33.41 33.86 1.5M
2025-03-31 33.96 33.96 32.70 33.28 1.3M
2025-03-28 34.38 35.20 33.23 34.10 1.9M
2025-03-27 35.72 37.14 34.24 34.38 2.4M
2025-03-26 36.90 36.90 34.80 35.59 2.3M
2025-03-25 33.43 37.71 32.86 35.95 3.9M
2025-03-24 34.96 35.07 32.33 33.29 2.1M
2025-03-21 35.62 36.02 34.63 35.03 1.8M
2025-03-20 37.46 37.93 35.88 35.91 2.0M
2025-03-19 38.20 38.85 37.20 37.50 1.7M
2025-03-18 39.30 40.72 38.20 38.40 3.0M
2025-03-17 38.35 40.50 37.10 39.68 4.4M
2025-03-14 39.16 40.42 37.54 38.30 3.7M
2025-03-13 39.78 41.19 38.51 38.84 4.9M
2025-03-12 37.10 41.98 37.10 39.70 9.2M
2025-03-11 32.15 37.50 32.14 36.90 5.6M
2025-03-10 32.55 32.99 32.16 32.88 1.3M
2025-03-07 33.72 33.92 32.29 32.62 1.8M
2025-03-06 33.40 34.22 33.40 33.72 1.5M
2025-03-05 33.69 34.23 32.64 33.24 1.7M
2025-03-04 31.88 33.77 31.66 33.36 2.2M
2025-03-03 32.45 33.26 31.41 32.02 1.9M
2025-02-28 34.45 34.76 32.25 32.45 3.3M
2025-02-27 35.68 37.10 34.41 35.33 3.5M
2025-02-26 35.06 35.62 34.29 35.62 2.5M
2025-02-25 33.98 35.28 33.90 34.87 1.8M
2025-02-24 35.20 35.47 34.35 35.00 2.3M
2025-02-21 34.13 35.50 33.12 35.22 3.1M
2025-02-20 33.71 34.32 33.20 33.64 1.5M
2025-02-19 32.15 34.00 32.15 33.90 2.3M
2025-02-18 33.71 33.83 31.90 32.15 1.8M
2025-02-17 33.16 33.88 33.10 33.58 1.7M
2025-02-14 33.56 33.75 32.88 33.35 1.6M
2025-02-13 34.76 34.99 33.70 33.75 2.3M
2025-02-12 32.89 35.03 32.60 34.75 3.4M
2025-02-11 33.98 33.98 32.87 32.96 1.6M
2025-02-10 33.18 33.99 32.60 33.95 2.2M
2025-02-07 33.20 34.00 32.45 32.90 2.5M
2025-02-06 31.58 33.31 31.40 33.18 2.0M
2025-02-05 31.00 32.08 31.00 31.60 1.7M
2025-01-27 31.79 32.05 30.35 30.35 1.8M
2025-01-24 31.60 31.89 31.08 31.86 1.6M
2025-01-23 31.80 32.66 31.36 31.36 1.8M
2025-01-22 32.37 32.39 31.28 31.45 1.6M
2025-01-21 32.66 33.00 31.90 32.50 1.5M
2025-01-20 32.70 33.19 32.00 32.45 1.7M
2025-01-17 31.98 33.50 31.79 32.68 2.5M
2025-01-16 32.44 33.26 31.70 32.44 2.1M
2025-01-15 32.23 32.97 32.00 32.43 1.9M
2025-01-14 30.84 32.57 30.43 32.57 2.3M
2025-01-13 30.35 30.65 28.99 30.33 1.8M
2025-01-10 31.58 33.05 30.35 30.39 2.6M
2025-01-09 31.88 32.15 31.06 31.59 2.0M
2025-01-08 30.80 32.11 29.92 31.51 2.8M
2025-01-07 29.35 31.57 29.19 31.37 2.8M
2025-01-06 30.30 30.89 28.67 29.18 2.0M
2025-01-03 33.50 33.80 30.33 30.47 2.7M
2025-01-02 35.14 35.20 32.88 33.49 2.6M