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
2026-03-20	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%
2026-01-26	39.00	37.54	-1.39	-3.57%	37.21	39.17	62445	23610	12.15%
2026-01-23	36.67	38.93	2.27	6.19%	36.67	39.00	84720	32400	16.48%
2026-01-22	35.80	36.66	0.86	2.40%	35.70	36.82	36286	13232	7.06%
2026-01-21	35.38	35.80	0.38	1.07%	34.96	35.87	21666	7699	4.22%
2026-01-20	35.85	35.42	-0.51	-1.42%	35.10	36.20	27803	9916	5.41%
2026-01-19	35.65	35.93	-0.10	-0.28%	35.53	36.18	22594	8111	4.40%
2026-01-16	36.52	36.03	-0.12	-0.33%	35.49	36.67	30464	10918	5.93%
2026-01-15	35.43	36.15	0.57	1.60%	35.29	36.27	32028	11507	6.23%
2026-01-14	35.45	35.58	-0.08	-0.22%	35.07	36.44	43847	15730	8.53%
2026-01-13	35.48	35.66	0.33	0.93%	34.73	35.84	45397	16063	8.83%
2026-01-12	34.26	35.33	0.63	1.82%	34.09	35.40	40919	14350	7.96%
2026-01-09	34.60	34.70	0.09	0.26%	34.17	34.92	30647	10596	5.96%
2026-01-08	33.87	34.61	0.57	1.67%	33.80	34.80	29330	10114	5.71%
2026-01-07	34.17	34.04	-0.13	-0.38%	33.70	34.35	20120	6860	3.91%
2026-01-06	33.81	34.17	0.18	0.53%	33.81	34.55	22739	7771	4.42%
2026-01-05	33.62	33.99	0.56	1.68%	33.33	34.14	24110	8139	4.69%
2025-12-31	33.69	33.43	-0.19	-0.57%	32.92	33.80	21803	7268	4.24%
2025-12-30	34.42	33.62	-1.10	-3.17%	33.58	34.63	29903	10135	5.82%
2025-12-29	35.50	34.72	-0.45	-1.28%	34.53	35.50	23049	8029	4.48%
2025-12-26	35.05	35.17	0.37	1.06%	34.73	35.74	41729	14704	8.12%
2025-12-25	34.89	34.80	-0.20	-0.57%	34.20	34.95	28302	9791	5.51%
2025-12-24	33.80	35.00	1.05	3.09%	33.58	35.30	50401	17400	9.81%
2025-12-23	34.40	33.95	-0.89	-2.55%	33.82	34.98	43109	14751	8.39%
2025-12-22	36.68	34.84	-2.55	-6.82%	34.67	36.84	80894	28635	15.74%
2025-12-19	35.70	37.39	2.62	7.54%	35.53	38.78	117635	43951	22.89%
2025-12-18	33.27	34.77	1.31	3.92%	33.07	35.57	33314	11520	6.48%
2025-12-17	33.44	33.46	0.31	0.94%	32.44	33.50	16191	5317	3.15%
2025-12-16	34.00	33.15	-0.71	-2.10%	32.90	34.00	19018	6312	3.70%
2025-12-15	34.12	33.86	-0.33	-0.97%	33.81	34.47	13719	4673	2.67%
2025-12-12	33.92	34.19	0.12	0.35%	33.90	34.99	14604	5033	2.84%