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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.69 | 24.06 | 23.47 | 23.95 | +1.74% | 0.84 | 1.42% |
| 2025-06-24 | 23.60 | 23.69 | 23.29 | 23.54 | +0.60% | 0.86 | 1.47% |
| 2025-06-23 | 22.44 | 23.54 | 22.04 | 23.40 | +3.26% | 1.23 | 2.10% |
| 2025-06-20 | 22.31 | 23.33 | 22.30 | 22.66 | +1.22% | 0.86 | 1.46% |
| 2025-06-19 | 22.54 | 22.69 | 22.27 | 22.39 | -0.56% | 0.27 | 0.48% |
| 2025-06-18 | 22.49 | 22.63 | 22.40 | 22.51 | -0.04% | 0.21 | 0.37% |
| 2025-06-17 | 22.55 | 22.64 | 22.34 | 22.52 | -0.13% | 0.25 | 0.43% |
| 2025-06-16 | 22.29 | 22.57 | 22.23 | 22.55 | +0.91% | 0.25 | 0.44% |
| 2025-06-13 | 22.68 | 22.72 | 22.27 | 22.35 | -1.46% | 0.28 | 0.49% |
| 2025-06-12 | 22.83 | 22.88 | 22.61 | 22.68 | -0.38% | 0.23 | 0.39% |
| 2025-06-11 | 22.65 | 23.04 | 22.65 | 22.77 | +0.21% | 0.29 | 0.49% |
| 2025-06-10 | 23.07 | 23.10 | 22.46 | 22.72 | -1.35% | 0.33 | 0.57% |
| 2025-06-09 | 23.04 | 23.14 | 22.92 | 23.03 | +0.30% | 0.27 | 0.46% |
| 2025-06-06 | 22.92 | 23.03 | 22.76 | 22.96 | +0.21% | 0.21 | 0.35% |
| 2025-06-05 | 22.72 | 22.96 | 22.67 | 22.91 | +0.64% | 0.24 | 0.40% |
| 2025-06-04 | 22.64 | 22.92 | 22.64 | 22.77 | +0.60% | 0.29 | 0.50% |
| 2025-06-03 | 23.06 | 23.14 | 22.56 | 22.63 | -1.77% | 0.46 | 0.78% |
| 2025-05-30 | 23.63 | 23.63 | 22.97 | 23.04 | -2.67% | 0.48 | 0.81% |
| 2025-05-29 | 23.23 | 23.79 | 23.23 | 23.67 | +1.88% | 0.41 | 0.67% |
| 2025-05-28 | 23.16 | 23.30 | 23.07 | 23.23 | +0.84% | 0.23 | 0.39% |