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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.56 | 35.16 | 34.05 | 35.12 | +1.62% | 0.51 | 3.25% |
| 2025-09-15 | 34.33 | 35.10 | 34.33 | 34.56 | +0.23% | 0.34 | 2.20% |
| 2025-09-12 | 34.86 | 34.99 | 34.10 | 34.48 | -0.95% | 0.44 | 2.81% |
| 2025-09-11 | 34.40 | 34.86 | 33.66 | 34.81 | +1.31% | 0.48 | 3.12% |
| 2025-09-10 | 34.99 | 35.01 | 34.01 | 34.36 | -1.38% | 0.48 | 3.07% |
| 2025-09-09 | 35.58 | 35.79 | 34.80 | 34.84 | -2.38% | 0.54 | 3.42% |
| 2025-09-08 | 35.76 | 35.92 | 35.12 | 35.69 | +0.68% | 0.66 | 4.11% |
| 2025-09-05 | 33.85 | 35.55 | 33.60 | 35.45 | +5.07% | 0.96 | 6.07% |
| 2025-09-04 | 33.41 | 34.62 | 33.12 | 33.74 | +0.99% | 0.70 | 4.59% |
| 2025-09-03 | 34.48 | 35.09 | 33.34 | 33.41 | -2.54% | 0.61 | 3.96% |
| 2025-09-02 | 34.80 | 35.60 | 33.69 | 34.28 | -1.95% | 0.75 | 4.87% |
| 2025-09-01 | 34.88 | 35.35 | 34.52 | 34.96 | +0.78% | 0.41 | 2.58% |
| 2025-08-29 | 34.81 | 35.13 | 34.22 | 34.69 | -0.17% | 0.43 | 2.76% |
| 2025-08-28 | 34.92 | 35.63 | 33.43 | 34.75 | -1.00% | 0.77 | 4.94% |
| 2025-08-27 | 36.40 | 36.65 | 35.00 | 35.10 | -3.76% | 0.75 | 4.66% |
| 2025-08-26 | 36.17 | 36.52 | 35.60 | 36.47 | +0.39% | 0.61 | 3.75% |
| 2025-08-25 | 36.16 | 36.70 | 36.10 | 36.33 | +0.47% | 0.62 | 3.78% |
| 2025-08-22 | 35.98 | 36.39 | 35.75 | 36.16 | +0.50% | 0.54 | 3.34% |
| 2025-08-21 | 36.16 | 36.41 | 35.84 | 35.98 | -0.61% | 0.43 | 2.67% |
| 2025-08-20 | 36.20 | 36.75 | 35.85 | 36.20 | +0.28% | 0.46 | 2.84% |