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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.18 | 25.20 | 24.86 | 24.93 | -0.80% | 0.49 | 0.78% |
| 2025-07-22 | 25.15 | 25.31 | 25.04 | 25.13 | -0.48% | 0.56 | 0.89% |
| 2025-07-21 | 25.47 | 25.48 | 25.11 | 25.25 | -0.20% | 0.53 | 0.84% |
| 2025-07-18 | 25.31 | 25.40 | 25.12 | 25.30 | 0.00% | 0.44 | 0.70% |
| 2025-07-17 | 25.01 | 25.42 | 24.98 | 25.30 | +0.80% | 0.61 | 0.97% |
| 2025-07-16 | 24.94 | 25.40 | 24.85 | 25.10 | +0.84% | 0.66 | 1.04% |
| 2025-07-15 | 25.18 | 25.26 | 24.84 | 24.89 | -1.15% | 0.53 | 0.85% |
| 2025-07-14 | 25.09 | 25.23 | 24.88 | 25.18 | +0.04% | 0.56 | 0.90% |
| 2025-07-11 | 25.20 | 25.28 | 24.88 | 25.17 | -0.20% | 0.74 | 1.19% |
| 2025-07-10 | 25.45 | 25.45 | 24.90 | 25.22 | -1.06% | 0.80 | 1.28% |
| 2025-07-09 | 25.08 | 25.69 | 25.08 | 25.49 | +1.68% | 1.51 | 2.38% |
| 2025-07-08 | 24.50 | 25.27 | 24.40 | 25.07 | +2.96% | 1.59 | 2.56% |
| 2025-07-07 | 24.10 | 24.54 | 24.10 | 24.35 | -0.04% | 0.85 | 1.41% |
| 2025-07-04 | 24.83 | 24.93 | 24.27 | 24.36 | -2.01% | 1.43 | 2.35% |
| 2025-07-03 | 25.25 | 25.38 | 24.74 | 24.86 | -2.01% | 1.98 | 3.18% |
| 2025-07-02 | 27.36 | 27.50 | 25.08 | 25.37 | -7.27% | 4.66 | 7.22% |
| 2025-07-01 | 25.30 | 27.36 | 25.30 | 27.36 | +10.01% | 2.92 | 4.36% |
| 2025-06-30 | 24.39 | 25.35 | 24.39 | 24.87 | +2.30% | 0.81 | 1.31% |
| 2025-06-27 | 24.18 | 24.58 | 23.84 | 24.31 | +1.17% | 0.68 | 1.12% |
| 2025-06-26 | 23.88 | 24.64 | 23.84 | 24.03 | +0.33% | 0.83 | 1.38% |