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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 45.65 | 47.80 | 45.65 | 47.00 | +1.49% | 4.67 | 4.01% |
| 2026-04-21 | 46.02 | 47.50 | 45.10 | 46.31 | +0.17% | 3.59 | 3.10% |
| 2026-04-20 | 48.25 | 48.50 | 45.47 | 46.23 | -4.19% | 4.66 | 4.03% |
| 2026-04-17 | 44.11 | 48.25 | 44.03 | 48.25 | +10.01% | 3.78 | 3.25% |
| 2026-04-16 | 43.08 | 44.03 | 42.66 | 43.86 | +1.79% | 2.06 | 1.91% |
| 2026-04-15 | 43.98 | 44.34 | 42.89 | 43.09 | -2.00% | 2.07 | 1.90% |
| 2026-04-14 | 44.53 | 44.59 | 43.65 | 43.97 | -0.63% | 2.22 | 2.02% |
| 2026-04-13 | 43.53 | 44.99 | 43.40 | 44.25 | +1.65% | 2.98 | 2.69% |
| 2026-04-10 | 44.20 | 44.26 | 43.11 | 43.53 | -1.52% | 3.03 | 2.79% |
| 2026-04-09 | 41.88 | 44.88 | 40.78 | 44.20 | +4.99% | 5.19 | 4.80% |
| 2026-04-08 | 39.44 | 42.10 | 38.51 | 42.10 | +10.01% | 3.81 | 3.75% |
| 2026-04-07 | 38.38 | 39.49 | 37.84 | 38.27 | +0.74% | 1.88 | 1.96% |
| 2026-04-03 | 36.22 | 39.10 | 36.22 | 37.99 | +5.67% | 2.30 | 2.43% |
| 2026-04-02 | 36.90 | 37.15 | 35.50 | 35.95 | -2.10% | 0.84 | 0.93% |
| 2026-04-01 | 35.90 | 37.05 | 35.76 | 36.72 | +4.65% | 1.20 | 1.32% |
| 2026-03-31 | 36.17 | 36.31 | 34.88 | 35.09 | -2.99% | 0.76 | 0.86% |
| 2026-03-30 | 35.04 | 36.44 | 34.96 | 36.17 | +1.72% | 0.70 | 0.79% |
| 2026-03-27 | 35.49 | 36.21 | 35.02 | 35.56 | -1.58% | 0.85 | 0.95% |
| 2026-03-26 | 36.78 | 37.80 | 35.86 | 36.13 | -2.77% | 0.94 | 1.03% |
| 2026-03-25 | 35.70 | 37.96 | 35.64 | 37.16 | +5.06% | 1.65 | 1.80% |