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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.10 | 30.86 | 29.60 | 29.69 | -0.97% | 0.52 | 0.69% |
| 2025-11-19 | 30.30 | 31.05 | 29.90 | 29.98 | -1.96% | 0.51 | 0.68% |
| 2025-11-18 | 30.30 | 30.83 | 30.25 | 30.58 | -0.07% | 0.45 | 0.60% |
| 2025-11-17 | 30.60 | 30.98 | 30.30 | 30.60 | -0.58% | 0.47 | 0.61% |
| 2025-11-14 | 31.03 | 31.38 | 30.55 | 30.78 | -0.71% | 0.43 | 0.55% |
| 2025-11-13 | 31.28 | 31.34 | 30.88 | 31.00 | -0.42% | 0.65 | 0.83% |
| 2025-11-12 | 31.63 | 32.01 | 31.02 | 31.13 | -1.80% | 0.53 | 0.68% |
| 2025-11-11 | 32.60 | 32.76 | 31.70 | 31.70 | -2.31% | 0.66 | 0.82% |
| 2025-11-10 | 32.14 | 32.73 | 32.14 | 32.45 | +0.37% | 0.61 | 0.76% |
| 2025-11-07 | 32.70 | 32.70 | 32.07 | 32.33 | -0.86% | 0.63 | 0.79% |
| 2025-11-06 | 31.82 | 32.81 | 31.82 | 32.61 | +1.87% | 0.63 | 0.78% |
| 2025-11-05 | 31.90 | 32.29 | 31.40 | 32.01 | -0.25% | 0.71 | 0.90% |
| 2025-11-04 | 32.74 | 32.99 | 31.86 | 32.09 | -2.22% | 0.80 | 0.99% |
| 2025-11-03 | 32.22 | 33.16 | 32.22 | 32.82 | +0.80% | 1.27 | 1.55% |
| 2025-10-31 | 32.50 | 33.49 | 32.00 | 32.56 | +1.88% | 1.88 | 2.29% |
| 2025-10-30 | 31.37 | 32.18 | 31.05 | 31.96 | +1.72% | 1.09 | 1.38% |
| 2025-10-29 | 31.00 | 31.46 | 31.00 | 31.42 | +0.58% | 0.43 | 0.55% |
| 2025-10-28 | 31.02 | 31.49 | 30.67 | 31.24 | +1.00% | 0.49 | 0.63% |
| 2025-10-27 | 31.00 | 31.42 | 30.64 | 30.93 | +0.62% | 0.62 | 0.80% |
| 2025-10-24 | 30.40 | 30.92 | 30.05 | 30.74 | +2.13% | 0.63 | 0.82% |