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
2025-09-15	34.33	34.56	0.08	0.23%	34.33	35.10	9898	3433	2.20%
2025-09-12	34.86	34.48	-0.33	-0.95%	34.10	34.99	12647	4365	2.81%
2025-09-11	34.40	34.81	0.45	1.31%	33.66	34.86	14019	4819	3.12%
2025-09-10	34.99	34.36	-0.48	-1.38%	34.01	35.01	13814	4752	3.07%
2025-09-09	35.58	34.84	-0.85	-2.38%	34.80	35.79	15405	5424	3.42%
2025-09-08	35.76	35.69	0.24	0.68%	35.12	35.92	18498	6558	4.11%
2025-09-05	33.85	35.45	1.71	5.07%	33.60	35.55	27292	9573	6.07%
2025-09-04	33.41	33.74	0.33	0.99%	33.12	34.62	20663	7046	4.59%
2025-09-03	34.48	33.41	-0.87	-2.54%	33.34	35.09	17795	6052	3.96%
2025-09-02	34.80	34.28	-0.68	-1.95%	33.69	35.60	21903	7520	4.87%
2025-09-01	34.88	34.96	0.27	0.78%	34.52	35.35	11607	4057	2.58%
2025-08-29	34.81	34.69	-0.06	-0.17%	34.22	35.13	12430	4312	2.76%
2025-08-28	34.92	34.75	-0.35	-1.00%	33.43	35.63	22230	7685	4.94%
2025-08-27	36.40	35.10	-1.37	-3.76%	35.00	36.65	20984	7524	4.66%
2025-08-26	36.17	36.47	0.14	0.39%	35.60	36.52	16885	6124	3.75%
2025-08-25	36.16	36.33	0.17	0.47%	36.10	36.70	16990	6183	3.78%
2025-08-22	35.98	36.16	0.18	0.50%	35.75	36.39	15004	5415	3.34%
2025-08-21	36.16	35.98	-0.22	-0.61%	35.84	36.41	11993	4329	2.67%
2025-08-20	36.20	36.20	0.10	0.28%	35.85	36.75	12780	4617	2.84%
2025-08-19	35.99	36.10	0.19	0.53%	35.74	36.30	12916	4651	2.87%
2025-08-18	35.83	35.91	0.43	1.21%	35.48	36.16	14739	5290	3.28%
2025-08-15	35.02	35.48	0.38	1.08%	34.98	35.83	11973	4258	2.66%
2025-08-14	36.11	35.10	-1.01	-2.80%	35.08	36.17	13850	4913	3.08%
2025-08-13	36.10	36.11	0.01	0.03%	35.63	36.25	12581	4522	2.80%
2025-08-12	36.49	36.10	-0.19	-0.52%	35.68	36.60	15438	5562	3.43%
2025-08-11	35.59	36.29	0.63	1.77%	35.59	36.31	16134	5811	3.59%
2025-08-08	35.79	35.66	0.01	0.03%	35.29	35.94	11345	4043	2.52%
2025-08-07	36.20	35.65	-0.44	-1.22%	35.59	36.26	12660	4533	2.81%
2025-08-06	35.50	36.09	0.59	1.66%	35.40	36.22	20135	7200	4.48%
2025-08-05	35.48	35.50	0.28	0.80%	35.01	35.65	13117	4633	2.92%
2025-08-04	35.06	35.22	0.11	0.31%	34.50	35.30	14035	4918	3.12%
2025-08-01	34.00	35.11	1.21	3.57%	33.91	35.45	23346	8154	6.66%
2025-07-31	34.28	33.90	-0.70	-2.02%	33.77	34.88	11970	4106	3.41%
2025-07-30	35.10	34.60	-0.51	-1.45%	34.15	35.10	11463	3967	3.27%
2025-07-29	34.98	35.11	0.09	0.26%	34.62	35.28	9996	3488	2.85%
2025-07-28	34.96	35.02	0.05	0.14%	34.60	35.14	10477	3661	2.99%
2025-07-25	34.84	34.97	0.13	0.37%	34.58	35.01	8836	3079	2.52%
2025-07-24	34.36	34.84	0.41	1.19%	34.27	34.92	9416	3268	2.69%
2025-07-23	34.85	34.43	-0.46	-1.32%	34.36	34.98	10556	3663	3.01%
2025-07-22	35.05	34.89	0.00	0.00%	34.71	35.31	13092	4577	3.73%
2025-07-21	34.56	34.89	0.37	1.07%	34.38	34.99	10267	3570	2.93%
2025-07-18	34.77	34.52	-0.11	-0.32%	34.38	35.15	8873	3068	2.53%
2025-07-17	34.96	34.63	-0.22	-0.63%	34.46	35.55	12582	4374	3.59%
2025-07-16	34.60	34.85	0.25	0.72%	34.20	35.21	16066	5585	4.58%
2025-07-15	34.68	34.60	-0.39	-1.11%	34.10	35.18	14960	5174	4.27%
2025-07-14	34.46	34.99	0.53	1.54%	34.18	35.22	15269	5306	4.36%
2025-07-11	34.49	34.46	-0.10	-0.29%	34.12	34.72	14524	4996	4.14%
2025-07-10	34.71	34.56	-0.26	-0.75%	34.53	35.34	17273	6016	4.93%
2025-07-09	34.88	34.82	-0.26	-0.74%	34.63	35.10	19837	6908	5.66%
2025-07-08	33.61	35.08	1.40	4.16%	33.60	35.20	29858	10360	8.52%
2025-07-07	33.39	33.68	0.18	0.54%	33.15	33.78	12393	4152	3.53%
2025-07-04	34.35	33.50	-0.51	-1.50%	33.50	35.30	19793	6758	5.65%
2025-07-03	33.77	34.01	0.11	0.32%	33.41	34.19	17230	5817	4.91%
2025-07-02	33.47	33.90	0.63	1.89%	33.10	34.32	23800	8027	6.79%
2025-07-01	33.55	33.27	-0.06	-0.18%	32.88	33.55	7576	2513	2.16%
2025-06-30	32.76	33.33	0.56	1.71%	32.76	33.47	11023	3658	3.14%
2025-06-27	32.88	32.77	0.07	0.21%	32.68	33.22	7953	2614	2.27%
2025-06-26	33.02	32.70	-0.18	-0.55%	32.65	33.25	7474	2464	2.13%
2025-06-25	32.97	32.88	0.29	0.89%	32.63	33.12	11935	3922	3.40%
2025-06-24	31.57	32.59	0.93	2.94%	31.57	32.60	12681	4095	3.62%
2025-06-23	30.77	31.66	0.45	1.44%	30.63	31.75	9485	2975	2.71%
2025-06-20	31.45	31.21	-0.11	-0.35%	31.20	32.73	15809	5053	4.51%
2025-06-19	31.79	31.32	-0.45	-1.42%	31.12	32.27	9084	2886	2.59%
2025-06-18	31.80	31.77	-0.12	-0.38%	31.52	32.15	6506	2065	1.86%
2025-06-17	32.67	32.40	-0.38	-1.16%	32.29	32.90	6598	2144	1.88%
2025-06-16	32.13	32.78	0.48	1.49%	32.10	32.85	7014	2287	2.00%
2025-06-13	32.57	32.30	-0.53	-1.61%	32.22	33.05	8026	2610	2.29%
2025-06-12	32.89	32.83	0.10	0.31%	32.54	32.89	5622	1839	1.60%
2025-06-11	32.45	32.73	0.39	1.21%	32.27	33.09	7575	2487	2.16%
2025-06-10	32.95	32.34	-0.59	-1.79%	32.10	33.17	8432	2753	2.41%
2025-06-09	32.39	32.93	0.51	1.57%	32.37	32.95	7302	2392	2.08%