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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 34.70 | 35.37 | 34.00 | 35.37 | +3.18% | 0.95 | 1.10% |
| 2026-03-23 | 36.00 | 36.36 | 33.90 | 34.28 | -6.82% | 1.79 | 2.04% |
| 2026-03-20 | 37.65 | 38.46 | 36.79 | 36.79 | -1.87% | 1.15 | 1.22% |
| 2026-03-19 | 37.50 | 38.15 | 37.25 | 37.49 | -2.09% | 1.06 | 1.13% |
| 2026-03-18 | 37.56 | 38.39 | 37.27 | 38.29 | +2.93% | 1.43 | 1.52% |
| 2026-03-17 | 38.85 | 38.85 | 36.74 | 37.20 | -3.15% | 1.52 | 1.62% |
| 2026-03-16 | 39.00 | 39.24 | 37.33 | 38.41 | -2.14% | 1.84 | 1.92% |
| 2026-03-13 | 40.20 | 40.65 | 39.14 | 39.25 | -2.87% | 1.72 | 1.74% |
| 2026-03-12 | 41.72 | 42.28 | 40.07 | 40.41 | -3.76% | 2.48 | 2.43% |
| 2026-03-11 | 41.38 | 42.93 | 41.01 | 41.99 | +2.54% | 3.60 | 3.45% |
| 2026-03-10 | 40.49 | 42.41 | 40.08 | 40.95 | +2.63% | 3.25 | 3.17% |
| 2026-03-09 | 39.36 | 40.30 | 38.08 | 39.90 | -1.60% | 1.56 | 1.59% |
| 2026-03-06 | 39.32 | 41.35 | 39.28 | 40.55 | +1.60% | 2.23 | 2.21% |
| 2026-03-05 | 38.86 | 40.25 | 37.98 | 39.91 | +4.97% | 2.33 | 2.39% |
| 2026-03-04 | 37.00 | 38.30 | 36.68 | 38.02 | +0.13% | 1.14 | 1.21% |
| 2026-03-03 | 39.09 | 39.55 | 37.60 | 37.97 | -2.87% | 1.68 | 1.76% |
| 2026-03-02 | 38.75 | 39.90 | 38.60 | 39.09 | -1.54% | 1.47 | 1.50% |
| 2026-02-27 | 41.00 | 41.00 | 39.01 | 39.70 | -3.50% | 1.49 | 1.50% |
| 2026-02-26 | 39.42 | 41.35 | 39.42 | 41.14 | +4.36% | 1.90 | 1.88% |
| 2026-02-25 | 39.11 | 39.60 | 38.41 | 39.42 | +0.79% | 1.23 | 1.27% |