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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.98 | 40.00 | 38.81 | 39.11 | -0.18% | 1.22 | 1.24% |
| 2026-02-13 | 38.70 | 39.90 | 38.50 | 39.18 | +0.44% | 1.23 | 1.26% |
| 2026-02-12 | 38.46 | 39.49 | 38.30 | 39.01 | +1.43% | 1.01 | 1.04% |
| 2026-02-11 | 38.33 | 39.55 | 38.03 | 38.46 | +0.31% | 1.02 | 1.06% |
| 2026-02-10 | 37.89 | 38.55 | 37.56 | 38.34 | +1.24% | 0.99 | 1.04% |
| 2026-02-09 | 37.32 | 38.30 | 37.32 | 37.87 | +3.73% | 1.39 | 1.47% |
| 2026-02-06 | 36.00 | 37.16 | 35.86 | 36.51 | +1.05% | 0.80 | 0.88% |
| 2026-02-05 | 36.81 | 37.06 | 36.00 | 36.13 | -2.75% | 1.00 | 1.10% |
| 2026-02-04 | 38.00 | 38.28 | 36.81 | 37.15 | -3.15% | 1.36 | 1.47% |
| 2026-02-03 | 37.10 | 38.48 | 36.95 | 38.36 | +4.64% | 1.58 | 1.68% |
| 2026-02-02 | 37.50 | 38.22 | 36.58 | 36.66 | -2.76% | 1.20 | 1.30% |
| 2026-01-30 | 36.12 | 38.30 | 36.00 | 37.70 | +3.06% | 1.72 | 1.85% |
| 2026-01-29 | 38.01 | 38.20 | 36.42 | 36.58 | -4.17% | 1.81 | 1.95% |
| 2026-01-28 | 38.84 | 39.19 | 37.85 | 38.17 | -2.18% | 1.52 | 1.60% |
| 2026-01-27 | 39.03 | 39.38 | 37.59 | 39.02 | -0.81% | 2.08 | 2.16% |
| 2026-01-26 | 39.75 | 40.27 | 39.16 | 39.34 | -1.65% | 1.60 | 1.62% |
| 2026-01-23 | 40.71 | 41.40 | 39.61 | 40.00 | -0.79% | 1.95 | 1.95% |
| 2026-01-22 | 41.50 | 41.99 | 39.50 | 40.32 | -1.25% | 3.48 | 3.47% |
| 2026-01-21 | 36.80 | 40.83 | 36.50 | 40.83 | +9.99% | 2.99 | 3.07% |
| 2026-01-20 | 38.43 | 38.43 | 36.72 | 37.12 | -4.35% | 2.28 | 2.46% |