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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.52 | 36.67 | 35.49 | 36.03 | -0.33% | 1.09 | 5.93% |
| 2026-01-15 | 35.43 | 36.27 | 35.29 | 36.15 | +1.60% | 1.15 | 6.23% |
| 2026-01-14 | 35.45 | 36.44 | 35.07 | 35.58 | -0.22% | 1.57 | 8.53% |
| 2026-01-13 | 35.48 | 35.84 | 34.73 | 35.66 | +0.93% | 1.61 | 8.83% |
| 2026-01-12 | 34.26 | 35.40 | 34.09 | 35.33 | +1.82% | 1.44 | 7.96% |
| 2026-01-09 | 34.60 | 34.92 | 34.17 | 34.70 | +0.26% | 1.06 | 5.96% |
| 2026-01-08 | 33.87 | 34.80 | 33.80 | 34.61 | +1.67% | 1.01 | 5.71% |
| 2026-01-07 | 34.17 | 34.35 | 33.70 | 34.04 | -0.38% | 0.69 | 3.91% |
| 2026-01-06 | 33.81 | 34.55 | 33.81 | 34.17 | +0.53% | 0.78 | 4.42% |
| 2026-01-05 | 33.62 | 34.14 | 33.33 | 33.99 | +1.68% | 0.81 | 4.69% |
| 2025-12-31 | 33.69 | 33.80 | 32.92 | 33.43 | -0.57% | 0.73 | 4.24% |
| 2025-12-30 | 34.42 | 34.63 | 33.58 | 33.62 | -3.17% | 1.01 | 5.82% |
| 2025-12-29 | 35.50 | 35.50 | 34.53 | 34.72 | -1.28% | 0.80 | 4.48% |
| 2025-12-26 | 35.05 | 35.74 | 34.73 | 35.17 | +1.06% | 1.47 | 8.12% |
| 2025-12-25 | 34.89 | 34.95 | 34.20 | 34.80 | -0.57% | 0.98 | 5.51% |
| 2025-12-24 | 33.80 | 35.30 | 33.58 | 35.00 | +3.09% | 1.74 | 9.81% |
| 2025-12-23 | 34.40 | 34.98 | 33.82 | 33.95 | -2.55% | 1.48 | 8.39% |
| 2025-12-22 | 36.68 | 36.84 | 34.67 | 34.84 | -6.82% | 2.86 | 15.74% |
| 2025-12-19 | 35.70 | 38.78 | 35.53 | 37.39 | +7.54% | 4.40 | 22.89% |
| 2025-12-18 | 33.27 | 35.57 | 33.07 | 34.77 | +3.92% | 1.15 | 6.48% |