当前位置: 爱股网 > 股票行情 > 快可电子(301278)股票行情

快可电子(301278)股票行情

快可电子(301278)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

快可电子(301278)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2025-10-29	35.63	36.19	0.70	1.97%	35.24	36.37	22416	8058.27	4.98%	0.00
2025-10-28	35.58	35.49	0.07	0.20%	35.10	35.87	10232	3639.89	2.27%	0.00
2025-10-27	35.60	35.42	-0.07	-0.20%	35.02	35.92	14460	5113.42	3.21%	0.00
2025-10-24	35.73	35.49	-0.17	-0.48%	35.35	36.16	16446	5882.12	3.66%	0.00
2025-10-23	35.39	35.66	0.56	1.60%	34.72	35.80	18004	6370.08	4.00%	0.00
2025-10-22	35.11	35.10	-0.20	-0.57%	34.85	35.35	9754	3416.59	2.17%	0.00
2025-10-21	34.98	35.30	0.32	0.91%	34.69	35.42	15645	5491.26	3.48%	0.00
2025-10-20	33.98	34.98	1.32	3.92%	33.88	35.16	16677	5764.52	3.71%	0.00
2025-10-17	35.50	33.66	-1.63	-4.62%	33.56	35.57	18468	6343.74	4.11%	0.00
2025-10-16	35.88	35.29	-0.62	-1.73%	35.00	36.24	20392	7247.37	4.53%	0.00
2025-10-15	35.05	35.91	1.24	3.58%	34.95	36.60	32192	11512.18	7.16%	0.00
2025-10-14	34.66	34.67	0.95	2.82%	33.96	35.52	26948	9395.27	5.99%	0.00
2025-10-13	32.60	33.72	-0.24	-0.71%	32.40	33.94	12733	4253.52	2.83%	0.00
2025-10-10	34.30	33.96	-0.34	-0.99%	33.90	34.50	12206	4167.16	2.71%	0.00
2025-10-09	34.74	34.30	-0.20	-0.58%	34.05	34.74	13875	4770.50	3.08%	0.00
2025-09-30	34.32	34.50	0.25	0.73%	34.09	34.98	13215	4577.17	2.94%	0.00
2025-09-29	33.81	34.25	0.42	1.24%	33.70	34.90	19298	6636.62	4.29%	0.00
2025-09-26	32.85	33.83	0.84	2.55%	32.50	34.08	21515	7236.91	4.78%	0.00
2025-09-25	33.12	32.99	-0.27	-0.81%	32.99	33.84	16161	5395.40	3.59%	0.00
2025-09-24	32.60	33.26	0.66	2.02%	32.12	33.27	13217	4334.08	2.94%	7.00
2025-09-23	33.02	32.60	-0.59	-1.78%	31.52	33.28	15507	4998.30	3.45%	0.00
2025-09-22	33.87	33.19	-0.67	-1.98%	33.03	33.94	11567	3852.66	2.57%	0.00
2025-09-19	34.20	33.86	-0.42	-1.23%	33.70	34.56	11715	3987.40	2.60%	0.00
2025-09-18	35.30	34.28	-0.96	-2.72%	33.99	35.40	17241	5986.62	3.83%	0.00
2025-09-17	34.96	35.24	0.12	0.34%	34.81	35.43	10681	3756.76	2.37%	0.00
2025-09-16	34.56	35.12	0.56	1.62%	34.05	35.16	14617	5055.12	3.25%	0.00
2025-09-15	34.33	34.56	0.08	0.23%	34.33	35.10	9898	3433.54	2.20%	0.00
2025-09-12	34.86	34.48	-0.33	-0.95%	34.10	34.99	12647	4365.85	2.81%	0.00
2025-09-11	34.40	34.81	0.45	1.31%	33.66	34.86	14019	4819.42	3.12%	0.00
2025-09-10	34.99	34.36	-0.48	-1.38%	34.01	35.01	13814	4752.20	3.07%	0.00
2025-09-09	35.58	34.84	-0.85	-2.38%	34.80	35.79	15405	5424.16	3.42%	0.00
2025-09-08	35.76	35.69	0.24	0.68%	35.12	35.92	18498	6558.88	4.11%	0.00
2025-09-05	33.85	35.45	1.71	5.07%	33.60	35.55	27292	9573.39	6.07%	0.00
2025-09-04	33.41	33.74	0.33	0.99%	33.12	34.62	20663	7046.17	4.59%	0.00
2025-09-03	34.48	33.41	-0.87	-2.54%	33.34	35.09	17795	6052.09	3.96%	0.00
2025-09-02	34.80	34.28	-0.68	-1.95%	33.69	35.60	21903	7520.95	4.87%	0.00
2025-09-01	34.88	34.96	0.27	0.78%	34.52	35.35	11607	4057.31	2.58%	0.00
2025-08-29	34.81	34.69	-0.06	-0.17%	34.22	35.13	12430	4312.43	2.76%	0.00
2025-08-28	34.92	34.75	-0.35	-1.00%	33.43	35.63	22230	7685.20	4.94%	0.00
2025-08-27	36.40	35.10	-1.37	-3.76%	35.00	36.65	20984	7524.39	4.66%	0.00
2025-08-26	36.17	36.47	0.14	0.39%	35.60	36.52	16885	6124.28	3.75%	0.00
2025-08-25	36.16	36.33	0.17	0.47%	36.10	36.70	16990	6183.75	3.78%	0.00
2025-08-22	35.98	36.16	0.18	0.50%	35.75	36.39	15004	5415.31	3.34%	0.00
2025-08-21	36.16	35.98	-0.22	-0.61%	35.84	36.41	11993	4329.03	2.67%	0.00
2025-08-20	36.20	36.20	0.10	0.28%	35.85	36.75	12780	4617.23	2.84%	0.00
2025-08-19	35.99	36.10	0.19	0.53%	35.74	36.30	12916	4651.78	2.87%	0.00
2025-08-18	35.83	35.91	0.43	1.21%	35.48	36.16	14739	5290.97	3.28%	0.00
2025-08-15	35.02	35.48	0.38	1.08%	34.98	35.83	11973	4258.81	2.66%	0.00
2025-08-14	36.11	35.10	-1.01	-2.80%	35.08	36.17	13850	4913.83	3.08%	0.00
2025-08-13	36.10	36.11	0.01	0.03%	35.63	36.25	12581	4522.81	2.80%	0.00
2025-08-12	36.49	36.10	-0.19	-0.52%	35.68	36.60	15438	5562.77	3.43%	0.00
2025-08-11	35.59	36.29	0.63	1.77%	35.59	36.31	16134	5811.47	3.59%	0.00
2025-08-08	35.79	35.66	0.01	0.03%	35.29	35.94	11345	4043.96	2.52%	0.00
2025-08-07	36.20	35.65	-0.44	-1.22%	35.59	36.26	12660	4533.65	2.81%	0.00
2025-08-06	35.50	36.09	0.59	1.66%	35.40	36.22	20135	7200.23	4.48%	0.00
2025-08-05	35.48	35.50	0.28	0.80%	35.01	35.65	13117	4633.07	2.92%	0.00
2025-08-04	35.06	35.22	0.11	0.31%	34.50	35.30	14035	4918.12	3.12%	0.00
2025-08-01	34.00	35.11	1.21	3.57%	33.91	35.45	23346	8154.40	6.66%	0.00
2025-07-31	34.28	33.90	-0.70	-2.02%	33.77	34.88	11970	4106.44	3.41%	0.00
2025-07-30	35.10	34.60	-0.51	-1.45%	34.15	35.10	11463	3967.34	3.27%	0.00
2025-07-29	34.98	35.11	0.09	0.26%	34.62	35.28	9996	3488.43	2.85%	0.00
2025-07-28	34.96	35.02	0.05	0.14%	34.60	35.14	10477	3661.86	2.99%	0.00
2025-07-25	34.84	34.97	0.13	0.37%	34.58	35.01	8836	3079.60	2.52%	0.00
2025-07-24	34.36	34.84	0.41	1.19%	34.27	34.92	9416	3268.54	2.69%	0.00
2025-07-23	34.85	34.43	-0.46	-1.32%	34.36	34.98	10556	3663.93	3.01%	0.00
2025-07-22	35.05	34.89	0.00	0.00%	34.71	35.31	13092	4577.20	3.73%	1.00
2025-07-21	34.56	34.89	0.37	1.07%	34.38	34.99	10267	3570.94	2.93%	0.00
2025-07-18	34.77	34.52	-0.11	-0.32%	34.38	35.15	8873	3068.92	2.53%	0.00
2025-07-17	34.96	34.63	-0.22	-0.63%	34.46	35.55	12582	4374.29	3.59%	0.00
2025-07-16	34.60	34.85	0.25	0.72%	34.20	35.21	16066	5585.56	4.58%	1.00
2025-07-15	34.68	34.60	-0.39	-1.11%	34.10	35.18	14960	5174.56	4.27%	0.00
2025-07-14	34.46	34.99	0.53	1.54%	34.18	35.22	15269	5306.93	4.36%	0.00
2025-07-11	34.49	34.46	-0.10	-0.29%	34.12	34.72	14524	4996.00	4.14%	0.00
2025-07-10	34.71	34.56	-0.26	-0.75%	34.53	35.34	17273	6016.49	4.93%	0.00
2025-07-09	34.88	34.82	-0.26	-0.74%	34.63	35.10	19837	6908.79	5.66%	0.00
2025-07-08	33.61	35.08	1.40	4.16%	33.60	35.20	29858	10360.91	8.52%	0.00
2025-07-07	33.39	33.68	0.18	0.54%	33.15	33.78	12393	4152.89	3.53%	0.00
2025-07-04	34.35	33.50	-0.51	-1.50%	33.50	35.30	19793	6758.28	5.65%	0.00
2025-07-03	33.77	34.01	0.11	0.32%	33.41	34.19	17230	5817.81	4.91%	0.00
2025-07-02	33.47	33.90	0.63	1.89%	33.10	34.32	23800	8027.87	6.79%	0.00

深证大盘股票行情在线 K线走势图

快可电子(301278)股票查询

沪市涨幅前二十

上海DDX数据获取失败，请稍后重试

深市涨幅前二十

深圳DDY数据获取失败，请稍后重试

创业板涨幅前二十

创业板BBD数据获取失败，请稍后重试