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
2026-08-20	27.00	27.43	0.60	2.24%	26.88	27.65	10435	2856	2.03%
2026-08-19	27.84	26.83	-1.19	-4.25%	26.75	27.96	15121	4107	2.94%
2026-08-18	28.21	28.02	-0.20	-0.71%	27.74	28.21	9218	2575	1.79%
2026-08-17	27.63	28.22	0.79	2.88%	27.30	28.25	10688	2982	2.08%
2026-08-14	27.37	27.43	0.00	0.00%	27.20	27.70	8888	2436	1.73%
2026-08-13	28.15	27.43	-0.71	-2.52%	27.40	28.23	10436	2903	2.03%
2026-08-12	27.88	28.14	0.42	1.52%	27.78	28.43	10867	3058	2.11%
2026-08-11	27.67	27.72	-0.14	-0.50%	27.32	28.02	8629	2390	1.68%
2026-08-10	27.20	27.86	0.73	2.69%	27.00	27.94	15549	4282	3.02%
2026-08-07	27.33	27.13	-0.20	-0.73%	26.58	27.71	12171	3281	2.37%
2026-08-06	27.32	27.33	0.07	0.26%	26.74	27.47	14179	3846	2.76%
2026-08-05	27.64	27.26	-0.13	-0.47%	27.03	27.64	15852	4335	3.08%
2026-08-04	27.52	27.39	0.04	0.15%	27.13	27.65	13660	3740	2.66%
2026-08-03	26.42	27.35	0.96	3.64%	26.39	27.37	13622	3678	2.65%
2026-07-31	26.15	26.39	0.34	1.31%	26.15	26.67	11699	3098	2.28%
2026-07-30	25.65	26.05	0.35	1.36%	25.50	26.30	17170	4465	3.34%
2026-07-29	25.13	25.70	0.50	1.98%	25.08	25.86	13634	3485	2.65%
2026-07-28	25.08	25.20	-0.22	-0.87%	25.07	25.78	9506	2418	1.85%
2026-07-27	24.94	25.42	0.72	2.91%	24.67	25.63	10413	2636	2.03%
2026-07-24	25.40	24.70	-0.72	-2.83%	24.64	25.41	9819	2449	1.91%
2026-07-23	24.30	25.42	1.47	6.14%	23.95	25.45	16300	4054	3.17%
2026-07-22	24.44	23.95	-0.49	-2.00%	23.92	24.71	13546	3283	2.64%
2026-07-21	24.30	24.44	-0.27	-1.09%	23.17	24.82	18054	4343	3.51%
2026-07-20	25.25	24.71	-0.62	-2.45%	24.00	26.09	16658	4175	3.24%
2026-07-17	26.20	25.33	-0.99	-3.76%	25.16	26.68	14449	3740	2.81%
2026-07-16	26.03	26.32	0.05	0.19%	25.91	27.08	11556	3066	2.25%
2026-07-15	25.89	26.27	0.12	0.46%	25.81	26.58	10747	2819	2.09%
2026-07-14	25.50	26.15	0.91	3.61%	25.00	26.16	13136	3369	2.56%
2026-07-13	26.50	25.24	-1.31	-4.93%	25.21	26.66	13984	3611	2.72%
2026-07-10	26.26	26.55	0.30	1.14%	25.85	27.28	13424	3589	2.61%
2026-07-09	26.38	26.25	0.00	0.00%	25.15	26.46	12175	3144	2.37%
2026-07-08	26.99	26.25	-0.68	-2.53%	26.10	27.20	11755	3109	2.29%
2026-07-07	27.73	26.93	-0.87	-3.13%	26.72	28.00	10940	2972	2.13%
2026-07-06	28.92	27.80	-1.06	-3.67%	27.72	29.20	14064	3977	2.74%
2026-07-03	28.51	28.86	0.56	1.98%	28.01	29.10	16122	4634	3.14%
2026-07-02	28.79	28.30	-0.48	-1.67%	28.24	29.61	17837	5146	3.47%
2026-07-01	28.48	28.78	0.38	1.34%	27.95	29.48	19063	5480	3.71%
2026-06-30	27.99	28.40	0.41	1.46%	27.70	28.60	13780	3902	2.68%
2026-06-29	28.49	27.99	-0.50	-1.76%	27.28	28.56	19298	5387	3.75%
2026-06-26	29.48	28.49	-1.02	-3.46%	28.33	29.98	17583	5084	3.42%
2026-06-25	30.44	29.55	-0.89	-2.92%	29.23	30.44	16503	4887	3.21%
2026-06-24	31.59	30.44	-1.15	-3.64%	30.22	31.68	13764	4215	2.68%
2026-06-23	31.41	31.59	-0.05	-0.16%	31.10	32.08	13220	4189	2.57%
2026-06-22	31.69	31.64	-0.06	-0.19%	30.20	31.76	19402	5995	3.77%
2026-06-18	32.65	31.70	-0.95	-2.91%	31.60	32.91	15951	5133	3.10%
2026-06-17	33.32	32.65	-0.67	-2.01%	32.44	33.47	13304	4365	2.59%
2026-06-16	32.88	33.32	0.48	1.46%	32.05	33.48	13405	4416	2.61%
2026-06-15	32.51	32.84	0.35	1.08%	32.11	33.21	12577	4126	2.45%
2026-06-12	32.30	32.49	0.49	1.53%	32.08	32.92	11950	3886	2.32%
2026-06-11	32.06	32.00	-0.40	-1.23%	31.45	32.54	10327	3296	2.01%
2026-06-10	33.00	32.40	-1.10	-3.28%	31.78	33.55	16315	5279	3.17%
2026-06-09	33.23	33.50	0.52	1.58%	32.70	33.84	15647	5214	3.04%
2026-06-08	34.00	32.98	-1.76	-5.07%	32.50	34.50	20293	6775	3.95%
2026-06-05	33.82	34.74	0.57	1.67%	33.21	35.37	22162	7634	4.31%
2026-06-04	34.10	34.17	-0.32	-0.93%	33.86	34.58	13806	4711	2.69%
2026-06-03	34.82	34.49	-0.30	-0.86%	34.15	35.70	15149	5282	2.95%
2026-06-02	35.76	34.79	-0.95	-2.66%	34.30	36.38	14251	4958	2.77%
2026-06-01	34.70	35.74	0.90	2.58%	34.42	37.30	17763	6406	3.46%
2026-05-29	36.72	34.84	-1.79	-4.89%	34.70	36.88	21258	7571	4.14%
2026-05-28	36.07	36.63	0.53	1.47%	35.20	36.86	21652	7806	4.21%
2026-05-27	37.67	36.10	-1.33	-3.55%	36.00	38.40	25590	9449	4.98%
2026-05-26	39.04	37.43	-1.72	-4.39%	36.91	39.04	25129	9477	4.89%
2026-05-25	39.89	39.15	-0.73	-1.83%	38.51	40.50	21229	8285	4.13%
2026-05-22	37.96	39.88	2.13	5.64%	37.90	40.15	31982	12517	6.22%
2026-05-21	40.54	37.75	-2.79	-6.88%	37.62	40.80	39716	15574	7.73%
2026-05-20	40.48	40.54	-0.06	-0.15%	39.60	40.95	23869	9598	4.64%
2026-05-19	40.00	40.60	0.60	1.50%	39.83	41.17	26538	10728	5.16%
2026-05-18	39.80	40.00	0.07	0.18%	39.48	40.28	18405	7334	3.58%
2026-05-15	40.69	39.93	-0.74	-1.82%	39.25	41.12	30281	12114	5.89%
2026-05-14	41.20	40.67	-0.61	-1.48%	40.63	42.25	25752	10654	5.01%
2026-05-13	40.50	41.28	0.42	1.03%	40.41	41.74	25897	10679	5.04%
2026-05-12	41.50	40.86	-0.61	-1.47%	40.46	41.82	27040	11083	5.26%