锴威特
SH688693 前复权 STAR
70.20
-2.07
(-2.86%)
今开
72.99
最高
74.39
最低
70.00
昨收
72.27
振幅
6.07%
成交量
8,211.6万
交易日数
746
数据区间
2023-08-18 ~ 2026-09-30
MA5
73.88
MA10
75.68
MA20
74.75
MA60
74.17
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 72.99 | 74.39 | 70.00 | 70.20 | 8,212万 |
| 2 | 2026-09-29 | 71.34 | 72.95 | 69.89 | 72.27 | 8,614万 |
| 3 | 2026-09-28 | 76.46 | 76.46 | 70.29 | 71.34 | 14,450万 |
| 4 | 2026-09-24 | 78.00 | 79.13 | 76.44 | 76.53 | 10,028万 |
| 5 | 2026-09-23 | 78.00 | 79.66 | 76.21 | 79.05 | 13,619万 |
| 6 | 2026-09-22 | 78.71 | 79.50 | 76.61 | 76.91 | 12,190万 |
| 7 | 2026-09-21 | 80.60 | 80.80 | 77.68 | 77.83 | 13,541万 |
| 8 | 2026-09-18 | 77.77 | 79.90 | 76.88 | 79.43 | 20,452万 |
| 9 | 2026-09-17 | 76.04 | 78.28 | 75.50 | 76.47 | 15,124万 |
| 10 | 2026-09-16 | 72.42 | 77.19 | 72.42 | 76.79 | 18,921万 |
| 11 | 2026-09-15 | 72.70 | 74.88 | 72.70 | 73.51 | 8,829万 |
| 12 | 2026-09-14 | 71.31 | 73.88 | 70.46 | 73.50 | 11,156万 |