科威尔

sh688551 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

32.70

涨跌幅

-4.41%

成交量

2,048,800 股

成交额

68,339,328 元

换手率

1.88%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	34.35	32.70	34.50	32.68	-4.41%	2,048,800	68,339,328	1.88
2026-10-13	33.53	34.21	34.70	31.98	+0.18%	2,930,600	97,457,920	2.69
2026-10-12	34.90	34.15	34.96	33.60	-1.87%	2,211,500	75,737,640	2.03
2026-10-09	36.05	34.80	36.12	32.77	-2.52%	4,307,900	147,487,904	3.95
2026-10-08	36.88	35.70	39.48	35.20	-3.20%	3,966,400	147,742,864	3.64
2026-09-30	38.87	36.88	39.55	36.63	-4.33%	3,236,000	123,069,712	2.97
2026-09-29	38.02	38.55	39.55	37.34	+0.71%	3,135,000	121,465,816	2.88
2026-09-28	43.31	38.28	43.39	37.57	-11.59%	5,336,700	210,973,472	4.90
2026-09-24	43.25	43.30	45.77	42.09	+0.12%	6,673,700	293,365,952	6.12
2026-09-23	40.38	43.25	44.32	40.38	+7.05%	5,476,300	233,786,656	5.02
2026-09-22	41.80	40.40	42.00	40.07	-1.54%	3,006,900	123,178,768	2.76
2026-09-21	40.20	41.03	42.10	40.20	+1.43%	3,372,800	139,339,472	3.09
2026-09-18	39.80	40.45	40.95	38.96	+3.45%	3,578,800	143,461,472	3.28
2026-09-17	40.07	39.10	40.41	39.00	-2.08%	2,815,700	111,337,888	2.58
2026-09-16	38.00	39.93	40.07	37.90	+4.42%	4,466,700	175,563,888	4.10
2026-09-15	39.00	38.24	40.09	38.15	-1.95%	3,480,700	136,015,904	3.19
2026-09-14	38.22	39.00	39.29	37.03	+1.75%	3,461,600	133,630,472	3.18
2026-09-11	38.01	38.33	39.88	36.54	-0.83%	4,673,600	179,800,992	4.29
2026-09-10	38.10	38.65	39.70	37.15	+0.70%	3,813,500	147,688,480	3.50
2026-09-09	38.80	38.38	39.71	38.03	-1.46%	2,638,100	102,264,840	2.42
2026-09-08	38.61	38.95	39.20	37.50	+0.96%	3,436,000	132,182,504	3.15
2026-09-07	37.53	38.58	39.02	36.88	+4.61%	3,934,500	150,122,080	3.61
2026-09-04	38.03	36.88	38.85	36.43	-2.95%	3,689,900	138,237,776	3.39
2026-09-03	36.52	38.00	38.99	36.10	+3.94%	4,857,600	181,436,448	4.46
2026-09-02	36.71	36.56	37.35	36.03	-2.38%	4,930,300	180,045,920	4.52
2026-09-01	40.96	37.45	41.27	37.37	-9.37%	6,719,300	256,975,008	6.16
2026-08-31	41.34	41.32	43.34	40.11	-2.64%	6,617,200	275,273,408	6.07
2026-08-28	40.02	42.44	43.44	39.50	+5.70%	5,598,800	235,600,928	5.14
2026-08-27	37.90	40.15	40.28	37.50	+6.02%	2,875,900	112,889,352	2.64
2026-08-26	39.17	37.87	39.17	36.60	-1.41%	2,735,600	103,122,248	2.51

需要全历史数据与程序化访问？查看科威尔日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688551 获取全部历史日线。