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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.99 | 36.30 | 35.74 | 36.10 | +0.53% | 0.47 | 2.87% |
| 2025-08-18 | 35.83 | 36.16 | 35.48 | 35.91 | +1.21% | 0.53 | 3.28% |
| 2025-08-15 | 35.02 | 35.83 | 34.98 | 35.48 | +1.08% | 0.43 | 2.66% |
| 2025-08-14 | 36.11 | 36.17 | 35.08 | 35.10 | -2.80% | 0.49 | 3.08% |
| 2025-08-13 | 36.10 | 36.25 | 35.63 | 36.11 | +0.03% | 0.45 | 2.80% |
| 2025-08-12 | 36.49 | 36.60 | 35.68 | 36.10 | -0.52% | 0.56 | 3.43% |
| 2025-08-11 | 35.59 | 36.31 | 35.59 | 36.29 | +1.77% | 0.58 | 3.59% |
| 2025-08-08 | 35.79 | 35.94 | 35.29 | 35.66 | +0.03% | 0.40 | 2.52% |
| 2025-08-07 | 36.20 | 36.26 | 35.59 | 35.65 | -1.22% | 0.45 | 2.81% |
| 2025-08-06 | 35.50 | 36.22 | 35.40 | 36.09 | +1.66% | 0.72 | 4.48% |
| 2025-08-05 | 35.48 | 35.65 | 35.01 | 35.50 | +0.80% | 0.46 | 2.92% |
| 2025-08-04 | 35.06 | 35.30 | 34.50 | 35.22 | +0.31% | 0.49 | 3.12% |
| 2025-08-01 | 34.00 | 35.45 | 33.91 | 35.11 | +3.57% | 0.82 | 6.66% |
| 2025-07-31 | 34.28 | 34.88 | 33.77 | 33.90 | -2.02% | 0.41 | 3.41% |
| 2025-07-30 | 35.10 | 35.10 | 34.15 | 34.60 | -1.45% | 0.40 | 3.27% |
| 2025-07-29 | 34.98 | 35.28 | 34.62 | 35.11 | +0.26% | 0.35 | 2.85% |
| 2025-07-28 | 34.96 | 35.14 | 34.60 | 35.02 | +0.14% | 0.37 | 2.99% |
| 2025-07-25 | 34.84 | 35.01 | 34.58 | 34.97 | +0.37% | 0.31 | 2.52% |
| 2025-07-24 | 34.36 | 34.92 | 34.27 | 34.84 | +1.19% | 0.33 | 2.69% |
| 2025-07-23 | 34.85 | 34.98 | 34.36 | 34.43 | -1.32% | 0.37 | 3.01% |