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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.49 | 31.20 | 30.15 | 30.26 | -2.39% | 0.74 | 0.97% |
| 2025-12-17 | 30.00 | 31.20 | 29.53 | 31.00 | +2.24% | 0.94 | 1.24% |
| 2025-12-16 | 30.66 | 30.75 | 29.79 | 30.32 | -1.21% | 0.74 | 0.98% |
| 2025-12-15 | 30.30 | 31.06 | 30.00 | 30.69 | +1.29% | 0.70 | 0.92% |
| 2025-12-12 | 30.30 | 30.40 | 29.80 | 30.30 | +0.36% | 0.34 | 0.45% |
| 2025-12-11 | 30.57 | 30.65 | 30.10 | 30.19 | -1.08% | 0.32 | 0.42% |
| 2025-12-10 | 30.57 | 30.69 | 30.20 | 30.52 | -0.03% | 0.35 | 0.46% |
| 2025-12-09 | 30.60 | 30.98 | 30.48 | 30.53 | -0.26% | 0.36 | 0.47% |
| 2025-12-08 | 30.42 | 30.77 | 30.24 | 30.61 | +0.66% | 0.41 | 0.53% |
| 2025-12-05 | 30.06 | 30.43 | 29.92 | 30.41 | +0.83% | 0.34 | 0.45% |
| 2025-12-04 | 30.26 | 30.48 | 29.82 | 30.16 | -0.36% | 0.37 | 0.49% |
| 2025-12-03 | 30.37 | 30.82 | 30.18 | 30.27 | -0.46% | 0.36 | 0.48% |
| 2025-12-02 | 30.25 | 30.75 | 30.10 | 30.41 | -0.23% | 0.49 | 0.64% |
| 2025-12-01 | 30.60 | 30.98 | 30.11 | 30.48 | -0.85% | 0.58 | 0.77% |
| 2025-11-28 | 29.38 | 30.78 | 29.38 | 30.74 | +3.64% | 0.74 | 0.98% |
| 2025-11-27 | 29.07 | 30.50 | 29.04 | 29.66 | +2.42% | 0.85 | 1.15% |
| 2025-11-26 | 29.00 | 29.40 | 28.84 | 28.96 | -0.75% | 0.30 | 0.42% |
| 2025-11-25 | 29.05 | 29.78 | 29.00 | 29.18 | +0.97% | 0.34 | 0.47% |
| 2025-11-24 | 29.10 | 29.22 | 28.58 | 28.90 | +0.35% | 0.41 | 0.57% |
| 2025-11-21 | 29.42 | 29.76 | 28.80 | 28.80 | -3.00% | 0.55 | 0.76% |