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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.80 | 38.80 | 37.91 | 38.00 | -2.06% | 0.96 | 4.90% |
| 2026-02-12 | 38.49 | 39.04 | 37.96 | 38.80 | +0.34% | 1.22 | 6.14% |
| 2026-02-11 | 39.12 | 39.82 | 38.52 | 38.67 | -1.33% | 1.14 | 5.70% |
| 2026-02-10 | 39.45 | 40.28 | 39.16 | 39.19 | -2.00% | 1.55 | 7.65% |
| 2026-02-09 | 39.62 | 40.97 | 39.40 | 39.99 | +2.41% | 2.50 | 12.14% |
| 2026-02-06 | 38.00 | 39.68 | 37.80 | 39.05 | +1.38% | 1.94 | 9.65% |
| 2026-02-05 | 39.18 | 39.89 | 38.20 | 38.52 | -3.51% | 2.20 | 11.03% |
| 2026-02-04 | 37.62 | 40.65 | 37.54 | 39.92 | +5.89% | 4.12 | 20.27% |
| 2026-02-03 | 36.48 | 37.83 | 36.48 | 37.70 | +3.77% | 1.13 | 5.89% |
| 2026-02-02 | 36.74 | 37.33 | 36.33 | 36.33 | -1.12% | 0.98 | 5.16% |
| 2026-01-30 | 36.20 | 36.78 | 35.25 | 36.74 | +0.66% | 1.07 | 5.79% |
| 2026-01-29 | 37.01 | 38.13 | 36.36 | 36.50 | -2.17% | 1.35 | 7.04% |
| 2026-01-28 | 38.00 | 38.20 | 37.14 | 37.31 | -2.46% | 1.24 | 6.43% |
| 2026-01-27 | 37.39 | 38.50 | 36.20 | 38.25 | +1.89% | 2.02 | 10.45% |
| 2026-01-26 | 39.00 | 39.17 | 37.21 | 37.54 | -3.57% | 2.36 | 12.15% |
| 2026-01-23 | 36.67 | 39.00 | 36.67 | 38.93 | +6.19% | 3.24 | 16.48% |
| 2026-01-22 | 35.80 | 36.82 | 35.70 | 36.66 | +2.40% | 1.32 | 7.06% |
| 2026-01-21 | 35.38 | 35.87 | 34.96 | 35.80 | +1.07% | 0.77 | 4.21% |
| 2026-01-20 | 35.85 | 36.20 | 35.10 | 35.42 | -1.42% | 0.99 | 5.41% |
| 2026-01-19 | 35.65 | 36.18 | 35.53 | 35.93 | -0.28% | 0.81 | 4.40% |