快克智能 sh.603203
66.55
+10.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.27 | 31.59 | 29.21 | 30.35 | +1.68% | 2.68 | 3.54% |
| 2025-08-19 | 28.22 | 30.91 | 27.90 | 29.85 | +5.66% | 3.10 | 4.21% |
| 2025-08-18 | 27.74 | 28.96 | 27.65 | 28.25 | +1.88% | 1.10 | 1.56% |
| 2025-08-15 | 27.98 | 27.98 | 27.40 | 27.73 | +0.76% | 0.78 | 1.12% |
| 2025-08-14 | 28.18 | 28.35 | 27.48 | 27.52 | -2.62% | 0.83 | 1.19% |
| 2025-08-13 | 28.17 | 28.53 | 27.90 | 28.26 | -0.60% | 1.00 | 1.42% |
| 2025-08-12 | 28.67 | 29.49 | 28.22 | 28.43 | +0.92% | 1.18 | 1.65% |
| 2025-08-11 | 27.92 | 28.40 | 27.83 | 28.17 | +0.50% | 0.82 | 1.17% |
| 2025-08-08 | 28.10 | 28.27 | 27.80 | 28.03 | -0.25% | 0.80 | 1.15% |
| 2025-08-07 | 28.28 | 29.29 | 27.99 | 28.10 | +1.08% | 1.77 | 2.49% |
| 2025-08-06 | 27.78 | 28.05 | 27.56 | 27.80 | +0.07% | 1.21 | 1.75% |
| 2025-08-05 | 27.48 | 27.98 | 27.30 | 27.78 | +1.09% | 1.45 | 2.10% |
| 2025-08-04 | 26.40 | 27.59 | 26.40 | 27.48 | +3.23% | 1.33 | 1.96% |
| 2025-08-01 | 26.26 | 26.99 | 26.00 | 26.62 | +1.76% | 1.14 | 1.72% |
| 2025-07-31 | 26.21 | 26.59 | 26.03 | 26.16 | -0.19% | 0.78 | 1.19% |
| 2025-07-30 | 26.48 | 26.63 | 26.03 | 26.21 | -0.98% | 0.79 | 1.21% |
| 2025-07-29 | 25.60 | 26.80 | 25.60 | 26.47 | +3.00% | 1.36 | 2.08% |
| 2025-07-28 | 25.56 | 25.83 | 25.42 | 25.70 | +0.82% | 0.74 | 1.16% |
| 2025-07-25 | 25.18 | 25.58 | 25.03 | 25.49 | +1.88% | 0.94 | 1.48% |
| 2025-07-24 | 24.93 | 25.12 | 24.93 | 25.02 | +0.36% | 0.48 | 0.76% |