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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 41.90 | 42.36 | 39.26 | 39.52 | -7.60% | 1.97 | 9.41% |
| 2026-03-20 | 42.47 | 44.43 | 41.55 | 42.77 | +0.71% | 2.23 | 10.10% |
| 2026-03-19 | 43.27 | 44.10 | 42.13 | 42.47 | -4.20% | 1.81 | 8.21% |
| 2026-03-18 | 43.90 | 44.50 | 43.23 | 44.33 | +2.07% | 1.56 | 6.93% |
| 2026-03-17 | 45.30 | 46.62 | 43.40 | 43.43 | -4.13% | 2.31 | 10.07% |
| 2026-03-16 | 45.75 | 47.10 | 44.32 | 45.30 | -0.79% | 2.56 | 10.91% |
| 2026-03-13 | 48.50 | 48.79 | 45.04 | 45.66 | -6.82% | 3.54 | 14.94% |
| 2026-03-12 | 48.76 | 50.59 | 47.00 | 49.00 | -1.45% | 4.23 | 16.93% |
| 2026-03-11 | 46.55 | 51.40 | 46.10 | 49.72 | +5.79% | 4.81 | 19.17% |
| 2026-03-10 | 44.27 | 47.60 | 43.61 | 47.00 | +4.26% | 4.01 | 17.15% |
| 2026-03-09 | 42.57 | 46.55 | 42.47 | 45.08 | +2.71% | 3.57 | 15.59% |
| 2026-03-06 | 42.50 | 44.87 | 42.11 | 43.89 | +2.33% | 3.75 | 16.63% |
| 2026-03-05 | 42.31 | 43.29 | 41.86 | 42.89 | +3.20% | 3.51 | 15.99% |
| 2026-03-04 | 40.10 | 42.56 | 39.60 | 41.56 | +1.89% | 3.14 | 14.65% |
| 2026-03-03 | 40.46 | 43.40 | 40.20 | 40.79 | +0.82% | 3.48 | 16.27% |
| 2026-03-02 | 40.82 | 41.80 | 40.04 | 40.46 | -3.39% | 2.14 | 10.24% |
| 2026-02-27 | 42.60 | 43.19 | 41.56 | 41.88 | -1.74% | 3.03 | 13.99% |
| 2026-02-26 | 42.00 | 43.60 | 41.42 | 42.62 | -0.88% | 3.93 | 18.05% |
| 2026-02-25 | 39.18 | 44.96 | 38.86 | 43.00 | +10.14% | 5.94 | 27.29% |
| 2026-02-24 | 38.35 | 40.00 | 38.09 | 39.04 | +2.74% | 1.44 | 7.17% |