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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.05 | 35.31 | 34.71 | 34.89 | 0.00% | 0.46 | 3.73% |
| 2025-07-21 | 34.56 | 34.99 | 34.38 | 34.89 | +1.07% | 0.36 | 2.93% |
| 2025-07-18 | 34.77 | 35.15 | 34.38 | 34.52 | -0.32% | 0.31 | 2.53% |
| 2025-07-17 | 34.96 | 35.55 | 34.46 | 34.63 | -0.63% | 0.44 | 3.59% |
| 2025-07-16 | 34.60 | 35.21 | 34.20 | 34.85 | +0.72% | 0.56 | 4.58% |
| 2025-07-15 | 34.68 | 35.18 | 34.10 | 34.60 | -1.11% | 0.52 | 4.27% |
| 2025-07-14 | 34.46 | 35.22 | 34.18 | 34.99 | +1.54% | 0.53 | 4.36% |
| 2025-07-11 | 34.49 | 34.72 | 34.12 | 34.46 | -0.29% | 0.50 | 4.14% |
| 2025-07-10 | 34.71 | 35.34 | 34.53 | 34.56 | -0.75% | 0.60 | 4.93% |
| 2025-07-09 | 34.88 | 35.10 | 34.63 | 34.82 | -0.74% | 0.69 | 5.66% |
| 2025-07-08 | 33.61 | 35.20 | 33.60 | 35.08 | +4.16% | 1.04 | 8.52% |
| 2025-07-07 | 33.39 | 33.78 | 33.15 | 33.68 | +0.54% | 0.42 | 3.53% |
| 2025-07-04 | 34.35 | 35.30 | 33.50 | 33.50 | -1.50% | 0.68 | 5.65% |
| 2025-07-03 | 33.77 | 34.19 | 33.41 | 34.01 | +0.32% | 0.58 | 4.91% |
| 2025-07-02 | 33.47 | 34.32 | 33.10 | 33.90 | +1.89% | 0.80 | 6.79% |
| 2025-07-01 | 33.55 | 33.55 | 32.88 | 33.27 | -0.18% | 0.25 | 2.16% |
| 2025-06-30 | 32.76 | 33.47 | 32.76 | 33.33 | +1.71% | 0.37 | 3.14% |
| 2025-06-27 | 32.88 | 33.22 | 32.68 | 32.77 | +0.21% | 0.26 | 2.27% |
| 2025-06-26 | 33.02 | 33.25 | 32.65 | 32.70 | -0.55% | 0.25 | 2.13% |
| 2025-06-25 | 32.97 | 33.12 | 32.63 | 32.88 | +0.89% | 0.39 | 3.40% |