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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 32.51 | 32.97 | 32.29 | 32.55 | -0.28% | 1.14 | 1.40% |
| 2025-09-16 | 32.90 | 32.95 | 31.97 | 32.64 | -0.85% | 1.48 | 1.82% |
| 2025-09-15 | 32.69 | 33.88 | 32.40 | 32.92 | +0.67% | 2.12 | 2.58% |
| 2025-09-12 | 32.39 | 34.34 | 31.98 | 32.70 | +3.51% | 2.81 | 3.39% |
| 2025-09-11 | 30.60 | 31.83 | 30.06 | 31.59 | +4.09% | 1.35 | 1.74% |
| 2025-09-10 | 30.49 | 31.42 | 30.16 | 30.35 | -1.75% | 0.94 | 1.24% |
| 2025-09-09 | 31.45 | 31.45 | 30.40 | 30.89 | +0.59% | 1.31 | 1.70% |
| 2025-09-08 | 30.36 | 30.90 | 30.05 | 30.71 | +1.35% | 0.96 | 1.27% |
| 2025-09-05 | 29.72 | 30.40 | 29.38 | 30.30 | +2.68% | 0.85 | 1.14% |
| 2025-09-04 | 30.25 | 30.81 | 28.82 | 29.51 | -2.28% | 1.74 | 2.34% |
| 2025-09-03 | 32.30 | 32.35 | 29.98 | 30.20 | -5.45% | 1.86 | 2.42% |
| 2025-09-02 | 32.65 | 32.68 | 30.81 | 31.94 | -2.56% | 2.14 | 2.70% |
| 2025-09-01 | 31.60 | 32.80 | 31.14 | 32.78 | +5.78% | 2.66 | 3.34% |
| 2025-08-29 | 30.23 | 30.99 | 29.90 | 30.99 | +2.51% | 1.45 | 1.91% |
| 2025-08-28 | 29.62 | 30.30 | 29.25 | 30.23 | +2.09% | 1.16 | 1.55% |
| 2025-08-27 | 30.40 | 31.06 | 29.61 | 29.61 | -2.60% | 1.17 | 1.55% |
| 2025-08-26 | 29.84 | 30.51 | 29.47 | 30.40 | +1.84% | 1.05 | 1.40% |
| 2025-08-25 | 30.23 | 30.43 | 29.49 | 29.85 | +0.03% | 1.20 | 1.61% |
| 2025-08-22 | 29.56 | 30.17 | 29.25 | 29.84 | +0.54% | 1.18 | 1.59% |
| 2025-08-21 | 30.20 | 30.43 | 29.50 | 29.68 | -2.21% | 1.74 | 2.33% |