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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.57 | 32.60 | 31.57 | 32.59 | +2.94% | 0.41 | 3.62% |
| 2025-06-23 | 30.77 | 31.75 | 30.63 | 31.66 | +1.44% | 0.30 | 2.71% |
| 2025-06-20 | 31.45 | 32.73 | 31.20 | 31.21 | -0.35% | 0.51 | 4.51% |
| 2025-06-19 | 31.79 | 32.27 | 31.12 | 31.32 | -1.42% | 0.29 | 2.59% |
| 2025-06-18 | 31.80 | 32.15 | 31.52 | 31.77 | -0.38% | 0.21 | 1.86% |
| 2025-06-17 | 32.16 | 32.38 | 31.78 | 31.89 | -1.16% | 0.21 | 1.88% |
| 2025-06-16 | 31.62 | 32.33 | 31.59 | 32.26 | +1.49% | 0.23 | 2.00% |
| 2025-06-13 | 32.06 | 32.53 | 31.71 | 31.79 | -1.61% | 0.26 | 2.29% |
| 2025-06-12 | 32.37 | 32.37 | 32.03 | 32.31 | +0.31% | 0.18 | 1.60% |
| 2025-06-11 | 31.94 | 32.57 | 31.76 | 32.21 | +1.21% | 0.25 | 2.16% |
| 2025-06-10 | 32.43 | 32.65 | 31.59 | 31.83 | -1.79% | 0.28 | 2.41% |
| 2025-06-09 | 31.88 | 32.43 | 31.86 | 32.41 | +1.57% | 0.24 | 2.08% |
| 2025-06-06 | 31.61 | 31.96 | 31.56 | 31.91 | +0.93% | 0.19 | 1.66% |
| 2025-06-05 | 31.69 | 32.00 | 31.40 | 31.61 | -0.03% | 0.22 | 1.93% |
| 2025-06-04 | 31.34 | 31.81 | 31.28 | 31.62 | +1.13% | 0.16 | 1.43% |
| 2025-06-03 | 31.00 | 31.40 | 30.66 | 31.27 | +0.13% | 0.20 | 1.82% |
| 2025-05-30 | 31.84 | 32.05 | 31.20 | 31.23 | -2.46% | 0.29 | 2.57% |
| 2025-05-29 | 32.15 | 32.15 | 31.39 | 32.02 | +0.56% | 0.30 | 2.64% |
| 2025-05-28 | 32.10 | 32.27 | 31.62 | 31.84 | -0.77% | 0.23 | 2.03% |
| 2025-05-27 | 32.05 | 32.23 | 31.58 | 32.09 | -0.09% | 0.31 | 2.70% |