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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.21 | 23.33 | 22.91 | 23.04 | -0.96% | 0.25 | 0.41% |
| 2025-05-26 | 22.96 | 23.29 | 22.87 | 23.26 | +0.84% | 0.22 | 0.37% |
| 2025-05-23 | 23.14 | 23.43 | 23.04 | 23.07 | -0.50% | 0.32 | 0.53% |
| 2025-05-22 | 23.28 | 23.58 | 23.14 | 23.19 | -0.42% | 0.26 | 0.43% |
| 2025-05-21 | 23.60 | 23.60 | 23.12 | 23.28 | -1.07% | 0.29 | 0.49% |
| 2025-05-20 | 23.24 | 23.56 | 23.20 | 23.54 | +1.26% | 0.29 | 0.48% |
| 2025-05-19 | 23.60 | 23.63 | 23.12 | 23.24 | -0.71% | 0.35 | 0.58% |
| 2025-05-16 | 23.15 | 23.61 | 23.15 | 23.41 | +1.52% | 0.38 | 0.63% |
| 2025-05-15 | 23.18 | 23.30 | 23.01 | 23.06 | -1.04% | 0.18 | 0.30% |
| 2025-05-14 | 23.54 | 23.58 | 23.24 | 23.30 | -0.87% | 0.26 | 0.44% |
| 2025-05-13 | 23.75 | 23.76 | 23.47 | 23.51 | -0.70% | 0.33 | 0.55% |
| 2025-05-12 | 23.65 | 23.84 | 23.55 | 23.67 | +1.29% | 0.38 | 0.63% |
| 2025-05-09 | 23.63 | 23.63 | 22.97 | 23.37 | -0.78% | 0.33 | 0.55% |
| 2025-05-08 | 23.34 | 23.71 | 23.28 | 23.56 | +0.83% | 0.36 | 0.60% |
| 2025-05-07 | 23.84 | 23.88 | 23.24 | 23.36 | -0.95% | 0.45 | 0.75% |
| 2025-05-06 | 23.05 | 23.60 | 23.04 | 23.58 | +2.32% | 0.52 | 0.86% |