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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.69 | 40.06 | 39.15 | 39.91 | +0.48% | 0.67 | 3.28% |
| 2026-04-20 | 40.16 | 40.49 | 39.51 | 39.72 | -0.45% | 0.85 | 4.18% |
| 2026-04-17 | 39.10 | 39.93 | 38.91 | 39.90 | +1.71% | 1.07 | 5.24% |
| 2026-04-16 | 38.16 | 39.23 | 37.65 | 39.23 | +3.26% | 0.97 | 4.90% |
| 2026-04-15 | 38.33 | 39.35 | 37.73 | 37.99 | -0.71% | 1.03 | 5.22% |
| 2026-04-14 | 38.50 | 38.50 | 37.70 | 38.26 | -0.42% | 0.72 | 3.69% |
| 2026-04-13 | 37.92 | 38.66 | 37.82 | 38.42 | +0.58% | 0.67 | 3.39% |
| 2026-04-10 | 37.88 | 38.63 | 37.88 | 38.20 | +1.46% | 0.82 | 4.16% |
| 2026-04-09 | 38.20 | 38.22 | 37.28 | 37.65 | -2.23% | 0.94 | 4.87% |
| 2026-04-08 | 37.90 | 38.61 | 37.58 | 38.51 | +4.00% | 0.79 | 4.00% |
| 2026-04-07 | 36.86 | 37.38 | 36.24 | 37.03 | +1.29% | 0.49 | 2.56% |
| 2026-04-03 | 37.54 | 37.79 | 36.25 | 36.56 | -2.58% | 0.70 | 3.73% |
| 2026-04-02 | 38.63 | 38.98 | 37.20 | 37.53 | -3.42% | 0.82 | 4.18% |
| 2026-04-01 | 38.10 | 39.28 | 37.73 | 38.86 | +3.24% | 1.20 | 6.03% |
| 2026-03-31 | 39.13 | 39.49 | 37.50 | 37.64 | -3.88% | 1.10 | 5.56% |
| 2026-03-30 | 39.55 | 40.39 | 38.30 | 39.16 | -2.71% | 1.28 | 6.37% |
| 2026-03-27 | 40.00 | 40.67 | 39.39 | 40.25 | +0.62% | 1.16 | 5.60% |
| 2026-03-26 | 40.75 | 41.57 | 39.81 | 40.00 | -1.84% | 1.28 | 6.13% |
| 2026-03-25 | 41.11 | 41.78 | 40.40 | 40.75 | -0.42% | 1.51 | 7.15% |
| 2026-03-24 | 40.18 | 41.08 | 38.64 | 40.92 | +3.54% | 1.60 | 7.81% |