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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 40.77 | 40.79 | 37.91 | 38.63 | -3.35% | 1.97 | 9.88% |
| 2025-11-18 | 38.80 | 41.05 | 37.81 | 39.97 | +2.23% | 2.66 | 13.06% |
| 2025-11-17 | 39.41 | 40.01 | 38.76 | 39.10 | -2.47% | 2.19 | 10.88% |
| 2025-11-14 | 38.60 | 42.65 | 38.38 | 40.09 | +2.43% | 3.60 | 17.20% |
| 2025-11-13 | 39.00 | 39.95 | 38.81 | 39.14 | +0.49% | 2.99 | 14.77% |
| 2025-11-12 | 39.60 | 40.88 | 38.33 | 38.95 | -5.23% | 3.43 | 16.95% |
| 2025-11-11 | 36.77 | 42.64 | 36.77 | 41.10 | +12.36% | 4.53 | 22.10% |
| 2025-11-10 | 37.01 | 37.21 | 36.32 | 36.58 | -2.43% | 1.46 | 7.74% |
| 2025-11-07 | 36.70 | 37.74 | 36.68 | 37.49 | +1.52% | 0.94 | 5.57% |
| 2025-11-06 | 37.37 | 37.85 | 36.78 | 36.93 | -0.81% | 0.63 | 3.77% |
| 2025-11-05 | 35.90 | 37.56 | 35.50 | 37.23 | +2.56% | 0.83 | 4.99% |
| 2025-11-04 | 36.25 | 36.77 | 36.00 | 36.30 | -0.55% | 0.43 | 2.63% |
| 2025-11-03 | 36.20 | 36.50 | 35.86 | 36.50 | +0.88% | 0.63 | 3.89% |
| 2025-10-31 | 35.59 | 36.34 | 35.39 | 36.18 | +1.63% | 0.67 | 4.12% |
| 2025-10-30 | 36.20 | 36.85 | 35.60 | 35.60 | -1.63% | 0.72 | 4.46% |
| 2025-10-29 | 35.63 | 36.37 | 35.24 | 36.19 | +1.97% | 0.81 | 4.98% |
| 2025-10-28 | 35.58 | 35.87 | 35.10 | 35.49 | +0.20% | 0.36 | 2.27% |
| 2025-10-27 | 35.60 | 35.92 | 35.02 | 35.42 | -0.20% | 0.51 | 3.21% |
| 2025-10-24 | 35.73 | 36.16 | 35.35 | 35.49 | -0.48% | 0.59 | 3.66% |
| 2025-10-23 | 35.39 | 35.80 | 34.72 | 35.66 | +1.60% | 0.64 | 4.00% |