快克智能(603203)股票行情
快克智能(603203)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 |
|---|
| 2026-03-26 | 36.78 | 36.13 | -1.03 | -2.77% | 35.86 | 37.80 | 25737 | 9427.57 | 1.03% |
| 2026-03-25 | 35.70 | 37.16 | 1.79 | 5.06% | 35.64 | 37.96 | 44880 | 16530.95 | 1.80% |
| 2026-03-24 | 34.70 | 35.37 | 1.09 | 3.18% | 34.00 | 35.37 | 27304 | 9478.70 | 1.10% |
| 2026-03-23 | 36.00 | 34.28 | -2.51 | -6.82% | 33.90 | 36.36 | 50741 | 17895.92 | 2.04% |
| 2026-03-20 | 37.65 | 36.79 | -0.70 | -1.87% | 36.79 | 38.46 | 30453 | 11514.86 | 1.22% |
| 2026-03-19 | 37.50 | 37.49 | -0.80 | -2.09% | 37.25 | 38.15 | 28241 | 10639.49 | 1.13% |
| 2026-03-18 | 37.56 | 38.29 | 1.09 | 2.93% | 37.27 | 38.39 | 37767 | 14274.65 | 1.52% |
| 2026-03-17 | 38.85 | 37.20 | -1.21 | -3.15% | 36.74 | 38.85 | 40485 | 15172.56 | 1.62% |
| 2026-03-16 | 39.00 | 38.41 | -0.84 | -2.14% | 37.33 | 39.24 | 47930 | 18387.22 | 1.92% |
| 2026-03-13 | 40.20 | 39.25 | -1.16 | -2.87% | 39.14 | 40.65 | 43288 | 17236.73 | 1.74% |
| 2026-03-12 | 41.72 | 40.41 | -1.58 | -3.76% | 40.07 | 42.28 | 60649 | 24828.17 | 2.43% |
| 2026-03-11 | 41.38 | 41.99 | 1.04 | 2.54% | 41.01 | 42.93 | 85844 | 36039.55 | 3.45% |
| 2026-03-10 | 40.49 | 40.95 | 1.05 | 2.63% | 40.08 | 42.41 | 78930 | 32479.64 | 3.17% |
| 2026-03-09 | 39.36 | 39.90 | -0.65 | -1.60% | 38.08 | 40.30 | 39729 | 15561.28 | 1.59% |
| 2026-03-06 | 39.32 | 40.55 | 0.64 | 1.60% | 39.28 | 41.35 | 55145 | 22291.47 | 2.21% |
| 2026-03-05 | 38.86 | 39.91 | 1.89 | 4.97% | 37.98 | 40.25 | 59565 | 23260.33 | 2.39% |
| 2026-03-04 | 37.00 | 38.02 | 0.05 | 0.13% | 36.68 | 38.30 | 30124 | 11363.96 | 1.21% |
| 2026-03-03 | 39.09 | 37.97 | -1.12 | -2.87% | 37.60 | 39.55 | 43873 | 16801.37 | 1.76% |
| 2026-03-02 | 38.75 | 39.09 | -0.61 | -1.54% | 38.60 | 39.90 | 37451 | 14749.89 | 1.50% |
| 2026-02-27 | 41.00 | 39.70 | -1.44 | -3.50% | 39.01 | 41.00 | 37479 | 14881.32 | 1.50% |
| 2026-02-26 | 39.42 | 41.14 | 1.72 | 4.36% | 39.42 | 41.35 | 46722 | 18989.27 | 1.88% |
| 2026-02-25 | 39.11 | 39.42 | 0.31 | 0.79% | 38.41 | 39.60 | 31577 | 12320.97 | 1.27% |
| 2026-02-24 | 39.98 | 39.11 | -0.07 | -0.18% | 38.81 | 40.00 | 30986 | 12203.89 | 1.24% |
| 2026-02-13 | 38.70 | 39.18 | 0.17 | 0.44% | 38.50 | 39.90 | 31275 | 12287.40 | 1.26% |
| 2026-02-12 | 38.46 | 39.01 | 0.55 | 1.43% | 38.30 | 39.49 | 26035 | 10123.34 | 1.04% |
| 2026-02-11 | 38.33 | 38.46 | 0.12 | 0.31% | 38.03 | 39.55 | 26425 | 10245.35 | 1.06% |
| 2026-02-10 | 37.89 | 38.34 | 0.47 | 1.24% | 37.56 | 38.55 | 25848 | 9878.09 | 1.04% |
| 2026-02-09 | 37.32 | 37.87 | 1.36 | 3.73% | 37.32 | 38.30 | 36732 | 13911.84 | 1.47% |
| 2026-02-06 | 36.00 | 36.51 | 0.38 | 1.05% | 35.86 | 37.16 | 21922 | 7998.12 | 0.88% |
| 2026-02-05 | 36.81 | 36.13 | -1.02 | -2.75% | 36.00 | 37.06 | 27463 | 9971.26 | 1.10% |
| 2026-02-04 | 38.00 | 37.15 | -1.21 | -3.15% | 36.81 | 38.28 | 36503 | 13638.92 | 1.47% |
| 2026-02-03 | 37.10 | 38.36 | 1.70 | 4.64% | 36.95 | 38.48 | 41871 | 15833.69 | 1.68% |
| 2026-02-02 | 37.50 | 36.66 | -1.04 | -2.76% | 36.58 | 38.22 | 32272 | 12046.89 | 1.30% |
| 2026-01-30 | 36.12 | 37.70 | 1.12 | 3.06% | 36.00 | 38.30 | 46079 | 17150.94 | 1.85% |
| 2026-01-29 | 38.01 | 36.58 | -1.59 | -4.17% | 36.42 | 38.20 | 48591 | 18053.33 | 1.95% |
| 2026-01-28 | 38.84 | 38.17 | -0.85 | -2.18% | 37.85 | 39.19 | 39898 | 15237.59 | 1.60% |
| 2026-01-27 | 39.03 | 39.02 | -0.32 | -0.81% | 37.59 | 39.38 | 53905 | 20796.22 | 2.16% |
| 2026-01-26 | 39.75 | 39.34 | -0.66 | -1.65% | 39.16 | 40.27 | 40273 | 15968.65 | 1.62% |
| 2026-01-23 | 40.71 | 40.00 | -0.32 | -0.79% | 39.61 | 41.40 | 48523 | 19502.06 | 1.95% |
| 2026-01-22 | 41.50 | 40.32 | -0.51 | -1.25% | 39.50 | 41.99 | 86520 | 34845.39 | 3.47% |
| 2026-01-21 | 36.80 | 40.83 | 3.71 | 9.99% | 36.50 | 40.83 | 76594 | 29897.68 | 3.07% |
| 2026-01-20 | 38.43 | 37.12 | -1.69 | -4.35% | 36.72 | 38.43 | 61301 | 22817.92 | 2.46% |
| 2026-01-19 | 38.01 | 38.81 | 0.77 | 2.02% | 37.71 | 39.21 | 57109 | 22038.20 | 2.29% |
| 2026-01-16 | 37.39 | 38.04 | 0.89 | 2.40% | 36.70 | 38.50 | 65708 | 24758.45 | 2.64% |
| 2026-01-15 | 36.05 | 37.15 | 0.93 | 2.57% | 36.00 | 37.18 | 59430 | 21823.07 | 2.39% |
| 2026-01-14 | 36.38 | 36.22 | 0.12 | 0.33% | 35.63 | 36.91 | 55426 | 20068.74 | 2.22% |
| 2026-01-13 | 36.58 | 36.10 | -0.58 | -1.58% | 35.81 | 36.88 | 40629 | 14735.49 | 1.63% |
| 2026-01-12 | 36.75 | 36.68 | 0.00 | 0.00% | 36.15 | 36.92 | 41421 | 15103.49 | 1.66% |
| 2026-01-09 | 36.09 | 36.68 | 0.00 | 0.00% | 36.09 | 36.75 | 37586 | 13699.88 | 1.51% |
| 2026-01-08 | 37.51 | 36.68 | -0.55 | -1.48% | 36.23 | 37.68 | 54878 | 20164.54 | 2.20% |
| 2026-01-07 | 36.73 | 37.23 | 0.50 | 1.36% | 36.50 | 37.63 | 53147 | 19743.42 | 2.13% |
| 2026-01-06 | 36.80 | 36.73 | -0.04 | -0.11% | 36.43 | 37.14 | 42594 | 15636.22 | 1.71% |
| 2026-01-05 | 36.60 | 36.77 | 0.16 | 0.44% | 36.41 | 37.20 | 48059 | 17658.25 | 1.93% |
| 2025-12-31 | 37.44 | 36.61 | -0.82 | -2.19% | 36.52 | 38.10 | 42800 | 15818.59 | 1.72% |
| 2025-12-30 | 36.34 | 37.43 | 0.65 | 1.77% | 36.34 | 38.20 | 69259 | 25810.08 | 2.78% |
| 2025-12-29 | 37.58 | 36.78 | -0.70 | -1.87% | 36.00 | 37.88 | 77664 | 28602.94 | 3.12% |
| 2025-12-26 | 38.14 | 37.48 | -0.94 | -2.45% | 36.98 | 38.54 | 96951 | 36491.04 | 3.89% |
| 2025-12-25 | 37.00 | 38.42 | 0.67 | 1.77% | 37.00 | 38.72 | 125248 | 47614.07 | 5.03% |
| 2025-12-24 | 37.55 | 37.75 | 2.02 | 5.65% | 36.83 | 38.99 | 196296 | 74319.88 | 7.88% |
| 2025-12-23 | 32.78 | 35.73 | 3.25 | 10.01% | 32.49 | 35.73 | 110589 | 39041.22 | 4.44% |
| 2025-12-22 | 30.51 | 32.48 | 1.98 | 6.49% | 30.51 | 32.64 | 52353 | 16633.19 | 2.10% |
| 2025-12-19 | 30.30 | 30.50 | 0.24 | 0.79% | 30.28 | 30.66 | 17553 | 5348.04 | 0.70% |
| 2025-12-18 | 30.49 | 30.26 | -0.74 | -2.39% | 30.15 | 31.20 | 24085 | 7360.38 | 0.97% |
| 2025-12-17 | 30.00 | 31.00 | 0.68 | 2.24% | 29.53 | 31.20 | 30777 | 9352.48 | 1.24% |
| 2025-12-16 | 30.66 | 30.32 | -0.37 | -1.21% | 29.79 | 30.75 | 24491 | 7412.46 | 0.98% |
| 2025-12-15 | 30.30 | 30.69 | 0.39 | 1.29% | 30.00 | 31.06 | 22971 | 7031.90 | 0.92% |
| 2025-12-12 | 30.30 | 30.30 | 0.11 | 0.36% | 29.80 | 30.40 | 11238 | 3391.31 | 0.45% |
| 2025-12-11 | 30.57 | 30.19 | -0.33 | -1.08% | 30.10 | 30.65 | 10468 | 3180.61 | 0.42% |
| 2025-12-10 | 30.57 | 30.52 | -0.01 | -0.03% | 30.20 | 30.69 | 11516 | 3507.52 | 0.46% |
| 2025-12-09 | 30.60 | 30.53 | -0.08 | -0.26% | 30.48 | 30.98 | 11777 | 3619.89 | 0.47% |
| 2025-12-08 | 30.42 | 30.61 | 0.20 | 0.66% | 30.24 | 30.77 | 13313 | 4068.43 | 0.53% |
| 2025-12-05 | 30.06 | 30.41 | 0.25 | 0.83% | 29.92 | 30.43 | 11211 | 3387.27 | 0.45% |
| 2025-12-04 | 30.26 | 30.16 | -0.11 | -0.36% | 29.82 | 30.48 | 12170 | 3669.31 | 0.49% |
| 2025-12-03 | 30.37 | 30.27 | -0.14 | -0.46% | 30.18 | 30.82 | 11940 | 3639.36 | 0.48% |
| 2025-12-02 | 30.25 | 30.41 | -0.07 | -0.23% | 30.10 | 30.75 | 15945 | 4858.97 | 0.64% |
| 2025-12-01 | 30.60 | 30.48 | -0.26 | -0.85% | 30.11 | 30.98 | 19089 | 5800.09 | 0.77% |
| 2025-11-28 | 29.38 | 30.74 | 1.08 | 3.64% | 29.38 | 30.78 | 24482 | 7401.29 | 0.98% |
| 2025-11-27 | 29.07 | 29.66 | 0.70 | 2.42% | 29.04 | 30.50 | 28545 | 8535.64 | 1.15% |
| 2025-11-26 | 29.00 | 28.96 | -0.22 | -0.75% | 28.84 | 29.40 | 10408 | 3029.21 | 0.42% |
| 2025-11-25 | 29.05 | 29.18 | 0.28 | 0.97% | 29.00 | 29.78 | 11754 | 3447.58 | 0.47% |
上证大盘股票行情在线 K线走势图
快克智能(603203)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
