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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.01 | 39.21 | 37.71 | 38.81 | +2.02% | 2.20 | 2.29% |
| 2026-01-16 | 37.39 | 38.50 | 36.70 | 38.04 | +2.40% | 2.48 | 2.64% |
| 2026-01-15 | 36.05 | 37.18 | 36.00 | 37.15 | +2.57% | 2.18 | 2.39% |
| 2026-01-14 | 36.38 | 36.91 | 35.63 | 36.22 | +0.33% | 2.01 | 2.22% |
| 2026-01-13 | 36.58 | 36.88 | 35.81 | 36.10 | -1.58% | 1.47 | 1.63% |
| 2026-01-12 | 36.75 | 36.92 | 36.15 | 36.68 | 0.00% | 1.51 | 1.66% |
| 2026-01-09 | 36.09 | 36.75 | 36.09 | 36.68 | 0.00% | 1.37 | 1.51% |
| 2026-01-08 | 37.51 | 37.68 | 36.23 | 36.68 | -1.48% | 2.02 | 2.20% |
| 2026-01-07 | 36.73 | 37.63 | 36.50 | 37.23 | +1.36% | 1.97 | 2.13% |
| 2026-01-06 | 36.80 | 37.14 | 36.43 | 36.73 | -0.11% | 1.56 | 1.71% |
| 2026-01-05 | 36.60 | 37.20 | 36.41 | 36.77 | +0.44% | 1.77 | 1.93% |
| 2025-12-31 | 37.44 | 38.10 | 36.52 | 36.61 | -2.19% | 1.58 | 1.72% |
| 2025-12-30 | 36.34 | 38.20 | 36.34 | 37.43 | +1.77% | 2.58 | 2.78% |
| 2025-12-29 | 37.58 | 37.88 | 36.00 | 36.78 | -1.87% | 2.86 | 3.12% |
| 2025-12-26 | 38.14 | 38.54 | 36.98 | 37.48 | -2.45% | 3.65 | 3.89% |
| 2025-12-25 | 37.00 | 38.72 | 37.00 | 38.42 | +1.77% | 4.76 | 5.03% |
| 2025-12-24 | 37.55 | 38.99 | 36.83 | 37.75 | +5.65% | 7.43 | 7.88% |
| 2025-12-23 | 32.78 | 35.73 | 32.49 | 35.73 | +10.01% | 3.90 | 4.44% |
| 2025-12-22 | 30.51 | 32.64 | 30.51 | 32.48 | +6.49% | 1.66 | 2.10% |
| 2025-12-19 | 30.30 | 30.66 | 30.28 | 30.50 | +0.79% | 0.53 | 0.70% |