快可电子 sz.301278
39.88
+5.64%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.96 | 40.15 | 37.90 | 39.88 | +5.64% | 1.25 | 6.22% |
| 2026-05-21 | 40.54 | 40.80 | 37.62 | 37.75 | -6.88% | 1.56 | 7.73% |
| 2026-05-20 | 40.48 | 40.95 | 39.60 | 40.54 | -0.15% | 0.96 | 4.64% |
| 2026-05-19 | 40.00 | 41.17 | 39.83 | 40.60 | +1.50% | 1.07 | 5.16% |
| 2026-05-18 | 39.80 | 40.28 | 39.48 | 40.00 | +0.18% | 0.73 | 3.58% |
| 2026-05-15 | 40.69 | 41.12 | 39.25 | 39.93 | -1.82% | 1.21 | 5.89% |
| 2026-05-14 | 41.20 | 42.25 | 40.63 | 40.67 | -1.48% | 1.07 | 5.01% |
| 2026-05-13 | 40.50 | 41.74 | 40.41 | 41.28 | +1.03% | 1.07 | 5.04% |
| 2026-05-12 | 41.50 | 41.82 | 40.46 | 40.86 | -1.47% | 1.11 | 5.26% |
| 2026-05-11 | 41.86 | 42.02 | 41.11 | 41.47 | -0.74% | 1.57 | 7.36% |
| 2026-05-08 | 40.35 | 42.48 | 40.12 | 41.78 | +2.75% | 2.12 | 9.92% |
| 2026-05-07 | 39.42 | 40.75 | 39.36 | 40.66 | +2.01% | 1.15 | 5.53% |
| 2026-05-06 | 39.30 | 39.97 | 39.08 | 39.86 | +2.42% | 0.93 | 4.55% |
| 2026-04-30 | 38.52 | 39.22 | 38.51 | 38.92 | +0.67% | 0.88 | 4.38% |
| 2026-04-29 | 37.53 | 39.07 | 37.53 | 38.66 | +2.49% | 1.06 | 5.32% |
| 2026-04-28 | 38.32 | 38.94 | 37.62 | 37.72 | -2.86% | 1.06 | 5.40% |
| 2026-04-27 | 39.09 | 39.40 | 37.70 | 38.83 | -1.67% | 1.24 | 6.25% |
| 2026-04-24 | 39.71 | 40.15 | 39.05 | 39.49 | -2.52% | 1.60 | 7.88% |
| 2026-04-23 | 42.90 | 42.90 | 40.18 | 40.51 | -7.93% | 3.94 | 18.72% |
| 2026-04-22 | 39.55 | 45.98 | 39.25 | 44.00 | +10.25% | 5.30 | 23.92% |