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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.11 | 35.35 | 34.85 | 35.10 | -0.57% | 0.34 | 2.17% |
| 2025-10-21 | 34.98 | 35.42 | 34.69 | 35.30 | +0.91% | 0.55 | 3.48% |
| 2025-10-20 | 33.98 | 35.16 | 33.88 | 34.98 | +3.92% | 0.58 | 3.71% |
| 2025-10-17 | 35.50 | 35.57 | 33.56 | 33.66 | -4.62% | 0.63 | 4.11% |
| 2025-10-16 | 35.88 | 36.24 | 35.00 | 35.29 | -1.73% | 0.72 | 4.53% |
| 2025-10-15 | 35.05 | 36.60 | 34.95 | 35.91 | +3.58% | 1.15 | 7.16% |
| 2025-10-14 | 34.66 | 35.52 | 33.96 | 34.67 | +2.82% | 0.94 | 5.99% |
| 2025-10-13 | 32.60 | 33.94 | 32.40 | 33.72 | -0.71% | 0.43 | 2.83% |
| 2025-10-10 | 34.30 | 34.50 | 33.90 | 33.96 | -0.99% | 0.42 | 2.71% |
| 2025-10-09 | 34.74 | 34.74 | 34.05 | 34.30 | -0.58% | 0.48 | 3.08% |
| 2025-09-30 | 34.32 | 34.98 | 34.09 | 34.50 | +0.73% | 0.46 | 2.94% |
| 2025-09-29 | 33.81 | 34.90 | 33.70 | 34.25 | +1.24% | 0.66 | 4.29% |
| 2025-09-26 | 32.85 | 34.08 | 32.50 | 33.83 | +2.55% | 0.72 | 4.78% |
| 2025-09-25 | 33.12 | 33.84 | 32.99 | 32.99 | -0.81% | 0.54 | 3.59% |
| 2025-09-24 | 32.60 | 33.27 | 32.12 | 33.26 | +2.02% | 0.43 | 2.94% |
| 2025-09-23 | 33.02 | 33.28 | 31.52 | 32.60 | -1.78% | 0.50 | 3.45% |
| 2025-09-22 | 33.87 | 33.94 | 33.03 | 33.19 | -1.98% | 0.39 | 2.57% |
| 2025-09-19 | 34.20 | 34.56 | 33.70 | 33.86 | -1.23% | 0.40 | 2.60% |
| 2025-09-18 | 35.30 | 35.40 | 33.99 | 34.28 | -2.72% | 0.60 | 3.83% |
| 2025-09-17 | 34.96 | 35.43 | 34.81 | 35.24 | +0.34% | 0.38 | 2.37% |