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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.44 | 33.50 | 32.44 | 33.46 | +0.94% | 0.53 | 3.15% |
| 2025-12-16 | 34.00 | 34.00 | 32.90 | 33.15 | -2.10% | 0.63 | 3.70% |
| 2025-12-15 | 34.12 | 34.47 | 33.81 | 33.86 | -0.97% | 0.47 | 2.67% |
| 2025-12-12 | 33.92 | 34.99 | 33.90 | 34.19 | +0.35% | 0.50 | 2.84% |
| 2025-12-11 | 34.62 | 34.78 | 34.07 | 34.07 | -1.30% | 0.38 | 2.13% |
| 2025-12-10 | 35.22 | 35.37 | 34.18 | 34.52 | -2.02% | 0.45 | 2.53% |
| 2025-12-09 | 35.14 | 35.63 | 34.70 | 35.23 | +0.23% | 0.46 | 2.52% |
| 2025-12-08 | 34.60 | 35.45 | 34.40 | 35.15 | +1.41% | 0.45 | 2.50% |
| 2025-12-05 | 34.00 | 34.69 | 33.52 | 34.66 | +2.03% | 0.42 | 2.37% |
| 2025-12-04 | 34.96 | 34.96 | 33.90 | 33.97 | -2.83% | 0.53 | 3.04% |
| 2025-12-03 | 35.67 | 35.67 | 34.80 | 34.96 | -1.55% | 0.53 | 2.92% |
| 2025-12-02 | 35.90 | 36.04 | 35.34 | 35.51 | -1.58% | 0.43 | 2.36% |
| 2025-12-01 | 36.36 | 37.37 | 35.91 | 36.08 | -1.07% | 0.61 | 3.28% |
| 2025-11-28 | 35.60 | 36.58 | 35.43 | 36.47 | +1.84% | 0.75 | 4.04% |
| 2025-11-27 | 35.71 | 36.57 | 35.71 | 35.81 | +0.36% | 0.66 | 3.53% |
| 2025-11-26 | 35.41 | 36.59 | 35.32 | 35.68 | +0.79% | 0.93 | 5.05% |
| 2025-11-25 | 35.00 | 36.00 | 34.80 | 35.40 | +2.16% | 0.97 | 5.34% |
| 2025-11-24 | 34.42 | 34.94 | 33.84 | 34.65 | +1.17% | 0.95 | 5.38% |
| 2025-11-21 | 36.78 | 36.78 | 34.22 | 34.25 | -8.37% | 1.72 | 9.47% |
| 2025-11-20 | 38.15 | 39.65 | 37.38 | 37.38 | -3.24% | 1.61 | 8.20% |