快克智能 (603203) - 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
2026-09-16	43.90	45.37	1.48	3.37%	43.80	45.90	81743	36866	2.51%
2026-09-15	43.30	43.89	0.52	1.20%	43.28	44.93	63272	27988	1.94%
2026-09-14	42.03	43.37	0.46	1.07%	41.31	43.96	59579	25557	1.83%
2026-09-11	43.04	42.91	-0.62	-1.42%	40.85	43.48	82270	34877	2.52%
2026-09-10	42.81	43.53	0.05	0.11%	42.70	45.10	83797	36902	2.57%
2026-09-09	44.00	43.48	-0.11	-0.25%	43.27	45.62	88007	39061	2.70%
2026-09-08	44.46	43.59	0.00	0.00%	43.35	45.65	103340	45957	3.17%
2026-09-07	41.98	43.59	2.59	6.32%	41.30	44.07	96929	41817	2.97%
2026-09-04	43.13	41.00	-1.82	-4.25%	40.62	44.20	78315	33076	2.40%
2026-09-03	43.68	42.82	0.09	0.21%	42.05	43.97	59458	25460	1.82%
2026-09-02	42.70	42.73	-0.63	-1.45%	42.40	43.58	54466	23349	1.67%
2026-09-01	45.14	43.36	-1.93	-4.26%	43.18	45.15	91170	39858	2.79%
2026-08-31	43.00	45.29	1.29	2.93%	42.50	45.45	94005	41844	2.88%
2026-08-28	43.87	44.00	0.13	0.30%	43.78	47.14	129664	58673	3.97%
2026-08-27	42.85	43.87	1.28	3.01%	42.15	44.68	82700	36010	2.53%
2026-08-26	42.70	42.59	-0.07	-0.16%	41.60	43.48	47890	20374	1.47%
2026-08-25	42.16	42.66	-0.19	-0.44%	40.80	43.50	58833	24824	1.80%
2026-08-24	43.94	42.85	-0.78	-1.79%	41.65	44.00	53226	22613	1.63%
2026-08-21	42.60	43.63	0.77	1.80%	42.08	44.34	55311	24036	1.70%
2026-08-20	43.50	42.86	0.08	0.19%	42.35	43.59	64429	27652	1.97%
2026-08-19	45.02	42.78	-3.93	-8.41%	42.36	46.16	102147	45052	3.13%
2026-08-18	46.51	46.71	0.11	0.24%	45.68	47.43	90063	41936	2.76%
2026-08-17	45.10	46.60	1.51	3.35%	44.94	46.73	89187	40966	2.73%
2026-08-14	44.28	45.09	1.68	3.87%	43.58	45.29	76525	34094	2.35%
2026-08-13	44.80	43.41	-0.87	-1.96%	43.40	45.55	80553	35961	2.47%
2026-08-12	43.80	44.28	0.81	1.86%	43.42	44.57	68481	30198	2.10%
2026-08-11	43.50	43.47	-0.33	-0.75%	42.95	44.76	78083	34225	2.39%
2026-08-10	44.70	43.80	-0.68	-1.53%	43.06	45.28	107190	46985	3.29%
2026-08-07	42.96	44.48	1.62	3.78%	42.42	45.00	117247	51540	3.59%
2026-08-06	41.21	42.86	1.07	2.56%	40.95	43.78	133696	56856	4.10%
2026-08-05	38.50	41.79	2.74	7.02%	38.50	42.46	156050	64027	4.78%
2026-08-04	35.99	39.05	3.55	10.00%	35.61	39.05	98733	37242	3.03%
2026-08-03	36.58	35.50	-1.58	-4.26%	35.36	37.40	119440	43101	3.66%
2026-07-31	37.22	37.08	2.10	6.00%	36.73	38.48	126076	47610	3.86%
2026-07-30	37.99	34.98	-3.05	-8.02%	34.80	38.28	112770	40600	3.46%
2026-07-29	39.39	38.03	-1.78	-4.47%	36.36	40.17	117036	44297	3.59%
2026-07-28	41.05	39.81	-1.98	-4.74%	39.48	42.48	77672	31790	2.38%
2026-07-27	40.30	41.79	1.49	3.70%	39.05	41.88	79176	32331	2.43%
2026-07-24	39.71	40.30	-0.05	-0.12%	39.02	41.30	84716	34177	2.60%
2026-07-23	41.70	40.35	-1.02	-2.47%	39.98	42.48	85278	34929	2.63%
2026-07-22	41.99	41.37	-1.13	-2.66%	40.72	43.51	119610	50632	3.69%
2026-07-21	39.34	42.50	3.16	8.03%	35.41	42.65	184818	72132	5.71%
2026-07-20	44.90	39.34	-4.37	-10.00%	39.34	45.39	111179	46314	3.43%
2026-07-17	48.21	43.71	-4.56	-9.45%	43.45	48.46	123628	56395	3.82%
2026-07-16	49.85	48.27	-3.51	-6.78%	48.00	51.99	130467	65136	4.03%
2026-07-15	57.27	51.78	-4.72	-8.35%	51.60	58.23	150370	80670	4.64%
2026-07-14	54.98	56.50	1.52	2.76%	53.56	56.81	139969	77670	4.32%
2026-07-13	57.88	54.98	-4.51	-7.58%	54.15	60.77	200836	114960	6.20%
2026-07-10	65.01	59.49	-6.58	-9.96%	59.46	68.77	273050	176486	8.43%
2026-07-09	63.35	66.07	4.57	7.43%	61.03	66.34	222782	143153	6.88%
2026-07-08	63.61	61.50	-2.58	-4.03%	59.65	64.84	193047	120269	5.96%
2026-07-07	60.44	64.08	2.83	4.62%	59.69	65.88	251220	159610	7.76%
2026-07-06	61.00	61.25	2.55	4.34%	60.51	64.57	258719	162841	7.99%
2026-07-03	62.20	58.70	-3.51	-5.64%	58.31	62.88	195099	118176	6.02%
2026-07-02	64.26	62.21	-6.89	-9.97%	62.19	67.58	205871	131882	6.36%
2026-07-01	75.16	69.10	-7.68	-10.00%	69.10	77.77	243160	177354	7.51%
2026-06-30	78.05	76.78	-3.22	-4.03%	76.48	82.96	234607	185520	7.24%
2026-06-29	75.99	80.00	4.00	5.26%	71.10	80.03	223151	170844	6.89%
2026-06-26	71.18	76.00	2.80	3.83%	70.10	77.28	210739	156865	6.51%
2026-06-25	71.85	73.20	3.06	4.36%	68.92	74.79	225718	162095	6.97%
2026-06-24	62.01	70.14	6.38	10.01%	60.58	70.14	225850	149202	6.97%
2026-06-23	66.00	63.76	-2.04	-3.10%	61.15	66.00	178995	113428	5.53%
2026-06-22	61.00	65.80	4.82	7.90%	59.80	66.42	245692	154657	7.59%
2026-06-18	61.00	60.98	-1.42	-2.28%	60.40	64.28	194344	119543	6.00%
2026-06-17	57.53	62.40	3.46	5.87%	57.52	64.63	246748	150599	7.62%
2026-06-16	55.61	58.94	2.45	4.34%	54.91	59.50	230787	133052	7.13%
2026-06-15	53.00	56.49	2.39	4.42%	51.43	56.80	220754	121098	6.82%
2026-06-12	58.51	54.10	-5.00	-8.46%	54.00	64.40	290418	171890	8.97%
2026-06-11	56.40	59.10	3.80	6.87%	54.03	59.90	264480	151932	8.17%
2026-06-10	51.81	55.30	1.33	2.46%	51.05	55.45	206044	109058	6.36%
2026-06-09	57.82	53.97	-1.89	-3.38%	52.00	58.09	253937	138436	10.19%