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
2025-08-01	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%
2025-06-06	32.12	32.42	0.30	0.93%	32.06	32.47	5806	1873	1.66%
2025-06-05	32.20	32.12	-0.01	-0.03%	31.90	32.51	6761	2176	1.93%
2025-06-04	31.84	32.13	0.36	1.13%	31.78	32.32	5010	1609	1.43%
2025-06-03	31.50	31.77	0.04	0.13%	31.15	31.90	6372	2014	1.82%
2025-05-30	32.35	31.73	-0.80	-2.46%	31.70	32.56	9012	2877	2.57%
2025-05-29	32.66	32.53	0.18	0.56%	31.89	32.66	9272	3014	2.64%
2025-05-28	32.61	32.35	-0.25	-0.77%	32.13	32.79	7127	2310	2.03%
2025-05-27	32.56	32.60	-0.03	-0.09%	32.09	32.75	9456	3066	2.70%
2025-05-26	32.59	32.63	0.38	1.18%	32.15	32.98	14336	4684	4.09%
2025-05-23	33.00	32.25	-0.74	-2.24%	32.25	33.18	19050	6243	5.43%
2025-05-22	33.37	32.99	-0.51	-1.52%	32.56	33.65	22877	7556	6.53%
2025-05-21	35.13	33.50	-0.55	-1.62%	33.21	35.50	25661	8732	7.32%
2025-05-20	33.60	34.05	0.41	1.22%	33.19	34.05	10592	3559	3.02%
2025-05-19	33.44	33.64	0.21	0.63%	32.97	33.79	10596	3545	3.02%
2025-05-16	32.75	33.43	0.55	1.67%	32.75	33.66	10096	3365	2.88%
2025-05-15	33.19	32.88	-0.36	-1.08%	32.74	33.41	8264	2725	2.36%
2025-05-14	33.62	33.24	-0.58	-1.71%	33.06	33.78	17578	5871	5.01%
2025-05-13	34.53	33.82	-0.47	-1.37%	33.82	35.49	24499	8474	6.99%
2025-05-12	33.32	34.29	1.15	3.47%	33.32	34.33	15816	5383	4.51%
2025-05-09	33.12	33.14	0.13	0.39%	32.32	33.65	17786	5874	5.07%
2025-05-08	32.43	33.01	0.52	1.60%	32.25	33.18	9608	3158	2.84%
2025-05-07	32.49	32.49	0.21	0.65%	32.18	32.87	9225	3000	2.73%
2025-05-06	31.47	32.28	1.03	3.30%	31.47	32.38	7380	2365	2.18%
2025-04-30	30.78	31.25	0.36	1.17%	30.78	31.52	5730	1795	1.69%
2025-04-29	31.00	30.89	-0.56	-1.78%	30.50	31.44	9810	3043	2.90%
2025-04-28	32.10	31.45	-0.78	-2.42%	31.36	32.15	7645	2412	2.26%
2025-04-25	31.77	32.23	0.47	1.48%	31.66	32.77	9604	3093	2.84%
2025-04-24	31.58	31.76	0.18	0.57%	31.31	32.40	14684	4684	4.34%