快克智能 sh.603203
60.50
+2.46%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 59.35 | 61.00 | 57.75 | 60.50 | +2.46% | 7.65 | 5.15% |
| 2026-05-21 | 62.32 | 64.99 | 58.50 | 59.05 | -5.40% | 10.71 | 6.93% |
| 2026-05-20 | 58.00 | 64.32 | 58.00 | 62.42 | +5.62% | 7.95 | 5.15% |
| 2026-05-19 | 56.55 | 61.60 | 55.61 | 59.10 | -0.51% | 8.66 | 5.93% |
| 2026-05-18 | 61.44 | 64.29 | 59.40 | 59.40 | -10.00% | 8.93 | 5.83% |
| 2026-05-15 | 64.63 | 68.96 | 60.60 | 66.00 | +2.12% | 13.06 | 8.16% |
| 2026-05-14 | 63.00 | 67.68 | 61.00 | 64.63 | +5.04% | 13.82 | 8.63% |
| 2026-05-13 | 54.80 | 61.53 | 53.60 | 61.53 | +9.99% | 7.23 | 4.93% |
| 2026-05-12 | 51.42 | 55.94 | 49.04 | 55.94 | +10.01% | 7.63 | 5.93% |
| 2026-05-11 | 49.30 | 51.47 | 48.31 | 50.85 | +4.67% | 5.34 | 4.31% |
| 2026-05-08 | 47.80 | 49.45 | 46.71 | 48.58 | -0.41% | 2.86 | 2.37% |
| 2026-05-07 | 48.60 | 49.35 | 47.75 | 48.78 | +2.33% | 3.59 | 2.95% |
| 2026-05-06 | 48.20 | 49.12 | 47.45 | 47.67 | +1.69% | 3.90 | 3.24% |
| 2026-04-30 | 46.80 | 47.97 | 46.58 | 46.88 | +0.06% | 2.04 | 1.74% |
| 2026-04-29 | 45.78 | 48.22 | 45.78 | 46.85 | +0.36% | 2.79 | 2.38% |
| 2026-04-28 | 47.63 | 47.83 | 46.24 | 46.68 | -3.25% | 2.97 | 2.54% |
| 2026-04-27 | 46.84 | 49.28 | 46.19 | 48.25 | +5.07% | 4.91 | 4.15% |
| 2026-04-24 | 45.01 | 47.10 | 44.72 | 45.92 | +1.41% | 3.48 | 3.04% |
| 2026-04-23 | 46.60 | 46.88 | 44.70 | 45.28 | -3.66% | 3.67 | 3.24% |
| 2026-04-22 | 45.65 | 47.80 | 45.65 | 47.00 | +1.49% | 4.67 | 4.01% |