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
2026-05-25	60.73	66.55	6.05	10.00%	60.73	66.55	134435	85462	5.40%
2026-05-22	59.35	60.50	1.45	2.46%	57.75	61.00	128352	76549	5.15%
2026-05-21	62.32	59.05	-3.37	-5.40%	58.50	64.99	172560	107146	6.93%
2026-05-20	58.00	62.42	3.32	5.62%	58.00	64.32	128346	79517	5.15%
2026-05-19	56.55	59.10	-0.30	-0.51%	55.61	61.60	147873	86608	5.94%
2026-05-18	61.44	59.40	-6.60	-10.00%	59.40	64.29	145276	89346	5.83%
2026-05-15	64.63	66.00	1.37	2.12%	60.60	68.96	203197	130649	8.16%
2026-05-14	63.00	64.63	3.10	5.04%	61.00	67.68	215040	138154	8.63%
2026-05-13	54.80	61.53	5.59	9.99%	53.60	61.53	122753	72274	4.93%
2026-05-12	51.42	55.94	5.09	10.01%	49.04	55.94	147773	76279	5.93%
2026-05-11	49.30	50.85	2.27	4.67%	48.31	51.47	107348	53372	4.31%
2026-05-08	47.80	48.58	-0.20	-0.41%	46.71	49.45	59068	28595	2.37%
2026-05-07	48.60	48.78	1.11	2.33%	47.75	49.35	73549	35871	2.95%
2026-05-06	48.20	47.67	0.79	1.69%	47.45	49.12	80667	38954	3.24%
2026-04-30	46.80	46.88	0.03	0.06%	46.58	47.97	43458	20425	1.74%
2026-04-29	45.78	46.85	0.17	0.36%	45.78	48.22	59262	27916	2.38%
2026-04-28	47.63	46.68	-1.57	-3.25%	46.24	47.83	63256	29730	2.54%
2026-04-27	46.84	48.25	2.33	5.07%	46.19	49.28	103293	49131	4.15%
2026-04-24	45.01	45.92	0.64	1.41%	44.72	47.10	75790	34812	3.04%
2026-04-23	46.60	45.28	-1.72	-3.66%	44.70	46.88	80612	36723	3.24%
2026-04-22	45.65	47.00	0.69	1.49%	45.65	47.80	99868	46684	4.01%
2026-04-21	46.02	46.31	0.08	0.17%	45.10	47.50	77290	35867	3.10%
2026-04-20	48.25	46.23	-2.02	-4.19%	45.47	48.50	100296	46603	4.03%
2026-04-17	44.11	48.25	4.39	10.01%	44.03	48.25	80970	37811	3.25%
2026-04-16	43.08	43.86	0.77	1.79%	42.66	44.03	47547	20624	1.91%
2026-04-15	43.98	43.09	-0.88	-2.00%	42.89	44.34	47460	20668	1.90%
2026-04-14	44.53	43.97	-0.28	-0.63%	43.65	44.59	50371	22175	2.02%
2026-04-13	43.53	44.25	0.72	1.65%	43.40	44.99	67082	29776	2.69%
2026-04-10	44.20	43.53	-0.67	-1.52%	43.11	44.26	69613	30333	2.79%
2026-04-09	41.88	44.20	2.10	4.99%	40.78	44.88	119600	51910	4.80%
2026-04-08	39.44	42.10	3.83	10.01%	38.51	42.10	93343	38054	3.75%
2026-04-07	38.38	38.27	0.28	0.74%	37.84	39.49	48729	18809	1.96%
2026-04-03	36.22	37.99	2.04	5.67%	36.22	39.10	60483	22960	2.43%
2026-04-02	36.90	35.95	-0.77	-2.10%	35.50	37.15	23165	8400	0.93%
2026-04-01	35.90	36.72	1.63	4.65%	35.76	37.05	32911	12040	1.32%
2026-03-31	36.17	35.09	-1.08	-2.99%	34.88	36.31	21361	7576	0.86%
2026-03-30	35.04	36.17	0.61	1.72%	34.96	36.44	19662	7043	0.79%
2026-03-27	35.49	35.56	-0.57	-1.58%	35.02	36.21	23750	8454	0.95%
2026-03-26	36.78	36.13	-1.03	-2.77%	35.86	37.80	25737	9427	1.03%
2026-03-25	35.70	37.16	1.79	5.06%	35.64	37.96	44880	16530	1.80%
2026-03-24	34.70	35.37	1.09	3.18%	34.00	35.37	27304	9478	1.10%
2026-03-23	36.00	34.28	-2.51	-6.82%	33.90	36.36	50741	17895	2.04%
2026-03-20	37.65	36.79	-0.70	-1.87%	36.79	38.46	30453	11514	1.22%
2026-03-19	37.50	37.49	-0.80	-2.09%	37.25	38.15	28241	10639	1.13%
2026-03-18	37.56	38.29	1.09	2.93%	37.27	38.39	37767	14274	1.52%
2026-03-17	38.85	37.20	-1.21	-3.15%	36.74	38.85	40485	15172	1.62%
2026-03-16	39.00	38.41	-0.84	-2.14%	37.33	39.24	47930	18387	1.92%
2026-03-13	40.20	39.25	-1.16	-2.87%	39.14	40.65	43288	17236	1.74%
2026-03-12	41.72	40.41	-1.58	-3.76%	40.07	42.28	60649	24828	2.43%
2026-03-11	41.38	41.99	1.04	2.54%	41.01	42.93	85844	36039	3.45%
2026-03-10	40.49	40.95	1.05	2.63%	40.08	42.41	78930	32479	3.17%
2026-03-09	39.36	39.90	-0.65	-1.60%	38.08	40.30	39729	15561	1.59%
2026-03-06	39.32	40.55	0.64	1.60%	39.28	41.35	55145	22291	2.21%
2026-03-05	38.86	39.91	1.89	4.97%	37.98	40.25	59565	23260	2.39%
2026-03-04	37.00	38.02	0.05	0.13%	36.68	38.30	30124	11363	1.21%
2026-03-03	39.09	37.97	-1.12	-2.87%	37.60	39.55	43873	16801	1.76%
2026-03-02	38.75	39.09	-0.61	-1.54%	38.60	39.90	37451	14749	1.50%
2026-02-27	41.00	39.70	-1.44	-3.50%	39.01	41.00	37479	14881	1.50%
2026-02-26	39.42	41.14	1.72	4.36%	39.42	41.35	46722	18989	1.88%
2026-02-25	39.11	39.42	0.31	0.79%	38.41	39.60	31577	12320	1.27%
2026-02-24	39.98	39.11	-0.07	-0.18%	38.81	40.00	30986	12203	1.24%