快可电子 (301278) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	39.30	39.86	0.94	2.42%	39.08	39.97	23368	9266	4.55%
2026-04-30	38.52	38.92	0.26	0.67%	38.51	39.22	22536	8797	4.38%
2026-04-29	37.53	38.66	0.94	2.49%	37.53	39.07	27358	10558	5.32%
2026-04-28	38.32	37.72	-1.11	-2.86%	37.62	38.94	27763	10582	5.40%
2026-04-27	39.09	38.83	-0.66	-1.67%	37.70	39.40	32109	12367	6.25%
2026-04-24	39.71	39.49	-1.02	-2.52%	39.05	40.15	40514	16018	7.88%
2026-04-23	42.90	40.51	-3.49	-7.93%	40.18	42.90	96214	39443	18.72%
2026-04-22	39.55	44.00	4.09	10.25%	39.25	45.98	122954	52975	23.92%
2026-04-21	39.69	39.91	0.19	0.48%	39.15	40.06	16842	6662	3.28%
2026-04-20	40.16	39.72	-0.18	-0.45%	39.51	40.49	21490	8546	4.18%
2026-04-17	39.10	39.90	0.67	1.71%	38.91	39.93	26909	10650	5.24%
2026-04-16	38.16	39.23	1.24	3.26%	37.65	39.23	25182	9714	4.90%
2026-04-15	38.33	37.99	-0.27	-0.71%	37.73	39.35	26842	10339	5.22%
2026-04-14	38.50	38.26	-0.16	-0.42%	37.70	38.50	18985	7226	3.69%
2026-04-13	37.92	38.42	0.22	0.58%	37.82	38.66	17411	6666	3.39%
2026-04-10	37.88	38.20	0.55	1.46%	37.88	38.63	21365	8184	4.16%
2026-04-09	38.20	37.65	-0.86	-2.23%	37.28	38.22	25016	9421	4.87%
2026-04-08	37.90	38.51	1.48	4.00%	37.58	38.61	20558	7860	4.00%
2026-04-07	36.86	37.03	0.47	1.29%	36.24	37.38	13161	4875	2.56%
2026-04-03	37.54	36.56	-0.97	-2.58%	36.25	37.79	19177	7030	3.73%
2026-04-02	38.63	37.53	-1.33	-3.42%	37.20	38.98	21496	8155	4.18%
2026-04-01	38.10	38.86	1.22	3.24%	37.73	39.28	30994	11991	6.03%
2026-03-31	39.13	37.64	-1.52	-3.88%	37.50	39.49	28603	10953	5.56%
2026-03-30	39.55	39.16	-1.09	-2.71%	38.30	40.39	32762	12780	6.37%
2026-03-27	40.00	40.25	0.25	0.63%	39.39	40.67	28780	11577	5.60%
2026-03-26	40.75	40.00	-0.75	-1.84%	39.81	41.57	31518	12757	6.13%
2026-03-25	41.11	40.75	-0.17	-0.42%	40.40	41.78	36733	15101	7.15%
2026-03-24	40.18	40.92	1.40	3.54%	38.64	41.08	40125	16001	7.81%
2026-03-23	41.90	39.52	-3.25	-7.60%	39.26	42.36	48345	19726	9.41%
2026-03-20	42.47	42.77	0.30	0.71%	41.55	44.43	51916	22299	10.10%
2026-03-19	43.27	42.47	-1.86	-4.20%	42.13	44.10	42180	18098	8.21%
2026-03-18	43.90	44.33	0.90	2.07%	43.23	44.50	35609	15616	6.93%
2026-03-17	45.30	43.43	-1.87	-4.13%	43.40	46.62	51744	23090	10.07%
2026-03-16	45.75	45.30	-0.36	-0.79%	44.32	47.10	56074	25637	10.91%
2026-03-13	48.50	45.66	-3.34	-6.82%	45.04	48.79	76787	35430	14.94%
2026-03-12	48.76	49.00	-0.72	-1.45%	47.00	50.59	87035	42253	16.93%
2026-03-11	46.55	49.72	2.72	5.79%	46.10	51.40	98518	48108	19.17%
2026-03-10	44.27	47.00	1.92	4.26%	43.61	47.60	88163	40114	17.15%
2026-03-09	42.57	45.08	1.19	2.71%	42.47	46.55	80153	35682	15.59%
2026-03-06	42.50	43.89	1.00	2.33%	42.11	44.87	85479	37464	16.63%
2026-03-05	42.31	42.89	1.33	3.20%	41.86	43.29	82217	35066	15.99%
2026-03-04	40.10	41.56	0.77	1.89%	39.60	42.56	75328	31438	14.65%
2026-03-03	40.46	40.79	0.33	0.82%	40.20	43.40	83628	34754	16.27%
2026-03-02	40.82	40.46	-1.42	-3.39%	40.04	41.80	52645	21397	10.24%
2026-02-27	42.60	41.88	-0.74	-1.74%	41.56	43.19	71920	30304	13.99%
2026-02-26	42.00	42.62	-0.38	-0.88%	41.42	43.60	92781	39309	18.05%
2026-02-25	39.18	43.00	3.96	10.14%	38.86	44.96	140267	59403	27.29%
2026-02-24	38.35	39.04	1.04	2.74%	38.09	40.00	36866	14371	7.17%
2026-02-13	38.80	38.00	-0.80	-2.06%	37.91	38.80	25202	9643	4.90%
2026-02-12	38.49	38.80	0.13	0.34%	37.96	39.04	31568	12197	6.14%
2026-02-11	39.12	38.67	-0.52	-1.33%	38.52	39.82	29312	11426	5.70%
2026-02-10	39.45	39.19	-0.80	-2.00%	39.16	40.28	39345	15523	7.65%
2026-02-09	39.62	39.99	0.94	2.41%	39.40	40.97	62391	25046	12.14%
2026-02-06	38.00	39.05	0.53	1.38%	37.80	39.68	49605	19367	9.65%
2026-02-05	39.18	38.52	-1.40	-3.51%	38.20	39.89	56696	22003	11.03%
2026-02-04	37.62	39.92	2.22	5.89%	37.54	40.65	104183	41190	20.27%
2026-02-03	36.48	37.70	1.37	3.77%	36.48	37.83	30272	11282	5.89%
2026-02-02	36.74	36.33	-0.41	-1.12%	36.33	37.33	26514	9783	5.16%
2026-01-30	36.20	36.74	0.24	0.66%	35.25	36.78	29763	10749	5.79%
2026-01-29	37.01	36.50	-0.81	-2.17%	36.36	38.13	36166	13460	7.04%
2026-01-28	38.00	37.31	-0.94	-2.46%	37.14	38.20	33057	12405	6.43%
2026-01-27	37.39	38.25	0.71	1.89%	36.20	38.50	53739	20179	10.45%