快克股份(603203) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-04-19 | 26.65 | 26.65 | 26.00 | 26.51 | -0.17 | -0.64 | 5,479 | 1,448 | 2.44 | 0.35 |
| 2021-04-16 | 26.52 | 26.68 | 26.31 | 26.68 | 0.02 | 0.08 | 4,358 | 1,155 | 1.39 | 0.28 |
| 2021-04-15 | 26.78 | 26.83 | 26.30 | 26.66 | -0.13 | -0.49 | 4,502 | 1,195 | 1.98 | 0.29 |
| 2021-04-14 | 26.67 | 26.90 | 26.40 | 26.79 | 0.07 | 0.26 | 5,225 | 1,393 | 1.87 | 0.33 |
| 2021-04-13 | 26.49 | 26.73 | 26.15 | 26.72 | 0.17 | 0.64 | 8,005 | 2,114 | 2.18 | 0.51 |
| 2021-04-12 | 25.88 | 26.69 | 25.88 | 26.55 | 0.54 | 2.08 | 8,995 | 2,382 | 3.11 | 0.57 |
| 2021-04-09 | 25.74 | 26.20 | 25.55 | 26.01 | 0.23 | 0.89 | 3,719 | 962 | 2.52 | 0.24 |
| 2021-04-08 | 26.11 | 26.12 | 25.60 | 25.78 | -0.34 | -1.30 | 3,874 | 1,003 | 1.99 | 0.25 |
| 2021-04-07 | 25.65 | 26.40 | 25.65 | 26.12 | 0.41 | 1.59 | 4,764 | 1,240 | 2.92 | 0.30 |
| 2021-04-06 | 26.25 | 26.25 | 25.23 | 25.71 | -0.43 | -1.65 | 8,396 | 2,152 | 3.90 | 0.54 |
| 2021-04-02 | 25.46 | 26.20 | 25.39 | 26.14 | 0.72 | 2.83 | 6,031 | 1,561 | 3.19 | 0.39 |
| 2021-04-01 | 25.28 | 25.59 | 25.10 | 25.42 | 0.14 | 0.55 | 3,254 | 824 | 1.94 | 0.21 |
