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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 29.62 | 30.16 | 29.29 | 30.10 | +0.53% | 0.56 | 0.75% |
| 2025-10-22 | 30.22 | 30.50 | 29.70 | 29.94 | -1.02% | 0.65 | 0.87% |
| 2025-10-21 | 29.85 | 30.25 | 29.43 | 30.25 | +2.79% | 0.79 | 1.06% |
| 2025-10-20 | 29.50 | 29.67 | 29.16 | 29.43 | +1.62% | 0.68 | 0.92% |
| 2025-10-17 | 30.11 | 30.49 | 28.88 | 28.96 | -4.61% | 1.12 | 1.53% |
| 2025-10-16 | 31.08 | 31.11 | 30.23 | 30.36 | -2.29% | 0.68 | 0.89% |
| 2025-10-15 | 30.15 | 31.18 | 29.65 | 31.07 | +3.53% | 0.85 | 1.12% |
| 2025-10-14 | 31.35 | 31.60 | 29.88 | 30.01 | -3.29% | 1.03 | 1.35% |
| 2025-10-13 | 29.81 | 31.25 | 29.70 | 31.03 | -2.57% | 1.13 | 1.48% |
| 2025-10-10 | 32.78 | 32.78 | 31.78 | 31.85 | -2.60% | 1.05 | 1.31% |
| 2025-10-09 | 32.88 | 33.49 | 32.57 | 32.70 | -0.09% | 1.10 | 1.34% |
| 2025-09-30 | 33.40 | 33.40 | 32.67 | 32.73 | -2.06% | 0.90 | 1.10% |
| 2025-09-29 | 33.17 | 33.61 | 33.01 | 33.42 | +0.78% | 0.96 | 1.16% |
| 2025-09-26 | 33.83 | 34.14 | 33.01 | 33.16 | -2.33% | 1.13 | 1.36% |
| 2025-09-25 | 34.50 | 34.50 | 33.72 | 33.95 | -1.94% | 1.56 | 1.84% |
| 2025-09-24 | 32.11 | 34.95 | 32.03 | 34.62 | +5.81% | 2.55 | 3.03% |
| 2025-09-23 | 33.74 | 33.96 | 31.59 | 32.72 | -2.91% | 2.26 | 2.81% |
| 2025-09-22 | 32.92 | 33.90 | 32.57 | 33.70 | +4.69% | 2.47 | 2.98% |
| 2025-09-19 | 32.30 | 33.17 | 31.92 | 32.19 | -0.06% | 1.10 | 1.36% |
| 2025-09-18 | 32.53 | 33.76 | 32.04 | 32.21 | -1.04% | 2.10 | 2.57% |