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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.08 | 32.46 | 31.64 | 32.12 | +1.18% | 0.47 | 4.09% |
| 2025-05-23 | 32.48 | 32.66 | 31.74 | 31.74 | -2.24% | 0.62 | 5.43% |
| 2025-05-22 | 32.84 | 33.12 | 32.05 | 32.47 | -1.52% | 0.76 | 6.53% |
| 2025-05-21 | 34.58 | 34.94 | 32.69 | 32.97 | -1.62% | 0.87 | 7.32% |
| 2025-05-20 | 33.07 | 33.51 | 32.67 | 33.51 | +1.22% | 0.36 | 3.02% |
| 2025-05-19 | 32.91 | 33.26 | 32.45 | 33.11 | +0.63% | 0.35 | 3.02% |
| 2025-05-16 | 32.23 | 33.13 | 32.23 | 32.90 | +1.67% | 0.34 | 2.88% |
| 2025-05-15 | 32.67 | 32.88 | 32.22 | 32.36 | -1.08% | 0.27 | 2.36% |
| 2025-05-14 | 33.09 | 33.25 | 32.54 | 32.72 | -1.72% | 0.59 | 5.01% |
| 2025-05-13 | 33.99 | 34.93 | 33.29 | 33.29 | -1.37% | 0.85 | 6.99% |
| 2025-05-12 | 32.80 | 33.79 | 32.80 | 33.75 | +3.47% | 0.54 | 4.51% |
| 2025-05-09 | 32.60 | 33.12 | 31.81 | 32.62 | +0.39% | 0.59 | 5.07% |
| 2025-05-08 | 31.92 | 32.66 | 31.74 | 32.49 | +1.60% | 0.32 | 2.74% |
| 2025-05-07 | 31.98 | 32.35 | 31.67 | 31.98 | +0.65% | 0.30 | 2.63% |
| 2025-05-06 | 30.97 | 31.87 | 30.97 | 31.77 | +3.30% | 0.24 | 2.18% |