快克股份

603203
🏛️ 中国 →
32.73
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 33.71 34.13 33.70 33.93 208.1K
09:35 33.93 34.14 33.88 33.88 149.7K
09:40 33.90 33.96 33.53 33.54 158.2K
09:45 33.51 33.54 33.30 33.42 238.7K
09:50 33.42 33.42 33.23 33.25 135.1K
09:55 33.25 33.36 33.14 33.27 157.4K
10:00 33.23 33.27 33.10 33.26 181.9K
10:05 33.23 33.34 33.16 33.30 67.0K
10:10 33.29 33.30 33.10 33.20 113.9K
10:15 33.23 33.30 33.14 33.25 96.4K
10:20 33.20 33.31 33.17 33.31 45.7K
10:25 33.31 33.37 33.18 33.19 37.0K
10:30 33.23 33.27 33.15 33.26 53.0K
10:35 33.25 33.26 33.11 33.20 92.2K
10:40 33.18 33.27 33.15 33.20 36.0K
10:45 33.24 33.30 33.24 33.30 28.2K
10:50 33.30 33.40 33.30 33.34 54.9K
10:55 33.34 33.47 33.34 33.43 39.1K
11:00 33.45 33.50 33.42 33.46 35.7K
11:05 33.46 33.48 33.43 33.45 27.5K
11:10 33.46 33.88 33.40 33.75 174.5K
11:15 33.75 33.82 33.59 33.82 54.3K
11:20 33.80 33.80 33.60 33.65 21.3K
11:25 33.61 33.64 33.58 33.58 19.3K
13:00 33.60 33.70 33.50 33.59 47.9K
13:05 33.53 33.57 33.50 33.50 42.1K
13:10 33.50 33.69 33.50 33.58 9.5K
13:15 33.58 33.58 33.38 33.44 33.2K
13:20 33.45 33.58 33.45 33.58 10.8K
13:25 33.51 33.53 33.47 33.48 12.6K
13:30 33.48 33.49 33.42 33.42 20.3K
13:35 33.42 33.47 33.39 33.40 34.2K
13:40 33.40 33.41 33.34 33.36 35.6K
13:45 33.35 33.38 33.33 33.34 25.2K
13:50 33.33 33.40 33.26 33.33 61.7K
13:55 33.33 33.33 33.20 33.25 52.0K
14:00 33.25 33.37 33.22 33.37 28.2K
14:05 33.36 33.37 33.30 33.35 42.8K
14:10 33.35 33.37 33.24 33.29 55.1K
14:15 33.28 33.29 33.23 33.28 18.3K
14:20 33.28 33.30 33.21 33.21 53.9K
14:25 33.21 33.23 33.12 33.12 82.0K
14:30 33.14 33.18 33.01 33.06 142.5K
14:35 33.08 33.14 33.03 33.10 70.8K
14:40 33.15 33.20 33.10 33.20 69.9K
14:45 33.20 33.28 33.15 33.18 95.0K
14:50 33.20 33.22 33.15 33.18 50.6K
14:55 33.18 33.22 33.15 33.16 34.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 33.40 33.40 32.67 32.73 2.8M
2025-09-29 33.17 33.61 33.01 33.42 2.9M
2025-09-26 33.83 34.14 33.01 33.16 3.4M
2025-09-25 34.50 34.50 33.72 33.95 4.6M
2025-09-24 32.11 34.95 32.03 34.62 7.6M
2025-09-23 33.74 33.96 31.59 32.72 7.0M
2025-09-22 32.92 33.90 32.57 33.70 7.4M
2025-09-19 32.30 33.17 31.92 32.19 3.4M
2025-09-18 32.53 33.76 32.04 32.21 6.4M
2025-09-17 32.51 32.97 32.29 32.55 3.5M
2025-09-16 32.90 32.95 31.97 32.64 4.5M
2025-09-15 32.69 33.88 32.40 32.92 6.4M
2025-09-12 32.39 34.34 31.98 32.70 8.5M
2025-09-11 30.60 31.83 30.06 31.59 4.3M
2025-09-10 30.49 31.42 30.16 30.35 3.1M
2025-09-09 31.45 31.45 30.40 30.89 4.2M
2025-09-08 30.36 30.90 30.05 30.71 3.2M
2025-09-05 29.72 30.40 29.38 30.30 2.8M
2025-09-04 30.25 30.81 28.82 29.51 5.8M
2025-09-03 32.30 32.35 29.98 30.20 6.0M
2025-09-02 32.65 32.68 30.81 31.94 6.7M
2025-09-01 31.60 32.80 31.14 32.78 8.3M
2025-08-29 30.23 30.99 29.90 30.99 4.8M
2025-08-28 29.62 30.30 29.25 30.23 3.9M
2025-08-27 30.40 31.06 29.61 29.61 3.9M
2025-08-26 29.84 30.51 29.47 30.40 3.5M
2025-08-25 30.23 30.43 29.49 29.85 4.0M
2025-08-22 29.56 30.17 29.25 29.84 4.0M
2025-08-21 30.20 30.43 29.50 29.68 5.8M
2025-08-20 29.27 31.59 29.21 30.35 8.8M
2025-08-19 28.22 30.91 27.90 29.85 10.5M
2025-08-18 27.74 28.96 27.65 28.25 3.9M
2025-08-15 27.98 27.98 27.40 27.73 2.8M
2025-08-14 28.18 28.35 27.48 27.52 3.0M
2025-08-13 28.17 28.53 27.90 28.26 3.5M
2025-08-12 28.67 29.49 28.22 28.43 4.1M
2025-08-11 27.92 28.40 27.83 28.17 2.9M
2025-08-08 28.10 28.27 27.80 28.03 2.9M
2025-08-07 28.28 29.29 27.99 28.10 6.2M
2025-08-06 27.78 28.05 27.56 27.80 4.4M
2025-08-05 27.48 27.98 27.30 27.78 5.2M
2025-08-04 26.40 27.59 26.40 27.48 4.9M
2025-08-01 26.26 26.99 26.00 26.62 4.3M
2025-07-31 26.21 26.59 26.03 26.16 3.0M
2025-07-30 26.48 26.63 26.03 26.21 3.0M
2025-07-29 25.60 26.80 25.60 26.47 5.2M
2025-07-28 25.56 25.83 25.42 25.70 2.9M
2025-07-25 25.18 25.58 25.03 25.49 3.7M
2025-07-24 24.93 25.12 24.93 25.02 1.9M
2025-07-23 25.18 25.20 24.86 24.93 2.0M
2025-07-22 25.15 25.31 25.04 25.13 2.2M
2025-07-21 25.47 25.48 25.11 25.25 2.1M
2025-07-18 25.31 25.40 25.12 25.30 1.7M
2025-07-17 25.01 25.42 24.98 25.30 2.4M
2025-07-16 24.94 25.40 24.85 25.10 2.6M
2025-07-15 25.18 25.26 24.84 24.89 2.1M
2025-07-14 25.09 25.23 24.88 25.18 2.2M
2025-07-11 25.20 25.28 24.88 25.17 3.0M
2025-07-10 25.45 25.45 24.90 25.22 3.2M
2025-07-09 25.08 25.69 25.08 25.49 5.9M
2025-07-08 24.50 25.27 24.40 25.07 6.4M
2025-07-07 24.10 24.54 24.10 24.35 3.5M
2025-07-04 24.83 24.93 24.27 24.36 5.9M
2025-07-03 25.25 25.38 24.74 24.86 7.9M
2025-07-02 27.36 27.50 25.08 25.37 18.0M
2025-07-01 25.30 27.36 25.30 27.36 10.9M
2025-06-30 24.39 25.35 24.39 24.87 3.3M
2025-06-27 24.18 24.58 23.84 24.31 2.8M
2025-06-26 23.88 24.64 23.84 24.03 3.4M
2025-06-25 23.69 24.06 23.47 23.95 3.5M
2025-06-24 23.60 23.69 23.29 23.54 3.7M
2025-06-23 23.06 24.19 22.65 24.05 5.2M
2025-06-20 22.93 23.98 22.92 23.29 3.6M
2025-06-19 23.17 23.32 22.89 23.01 1.2M
2025-06-18 23.11 23.26 23.02 23.14 0.9M
2025-06-17 23.18 23.27 22.96 23.15 1.1M
2025-06-16 22.91 23.20 22.85 23.18 1.1M
2025-06-13 23.31 23.35 22.89 22.97 1.2M
2025-06-12 23.46 23.52 23.24 23.31 1.0M
2025-06-11 23.28 23.68 23.28 23.40 1.2M
2025-06-10 23.71 23.74 23.08 23.35 1.4M
2025-06-09 23.68 23.78 23.56 23.67 1.1M
2025-06-06 23.56 23.67 23.39 23.60 0.9M
2025-06-05 23.35 23.60 23.30 23.55 1.0M
2025-06-04 23.27 23.56 23.27 23.40 1.2M
2025-06-03 23.70 23.78 23.19 23.26 1.9M
2025-05-30 24.29 24.29 23.61 23.68 2.0M
2025-05-29 23.88 24.45 23.88 24.33 1.7M
2025-05-28 23.80 23.95 23.71 23.88 1.0M
2025-05-27 23.85 23.98 23.55 23.68 1.0M
2025-05-26 23.60 23.94 23.51 23.91 0.9M
2025-05-23 23.78 24.08 23.68 23.71 1.3M
2025-05-22 23.93 24.24 23.78 23.83 1.1M
2025-05-21 24.26 24.26 23.76 23.93 1.2M
2025-05-20 23.89 24.21 23.84 24.19 1.2M
2025-05-19 24.26 24.29 23.76 23.89 1.4M
2025-05-16 23.79 24.27 23.79 24.06 1.6M
2025-05-15 23.82 23.95 23.65 23.70 0.8M
2025-05-14 24.19 24.24 23.89 23.95 1.1M
2025-05-13 24.41 24.42 24.12 24.16 1.4M
2025-05-12 24.31 24.50 24.20 24.33 1.6M
2025-05-09 24.29 24.29 23.61 24.02 1.4M
2025-05-08 23.99 24.37 23.93 24.21 1.5M
2025-05-07 24.50 24.54 23.89 24.01 1.9M
2025-05-06 23.69 24.26 23.68 24.24 2.2M
2025-04-30 23.41 23.78 23.36 23.69 1.8M
2025-04-29 22.77 23.58 22.67 23.45 3.0M
2025-04-28 22.77 22.84 22.48 22.54 1.1M
2025-04-25 22.55 22.79 22.40 22.77 1.1M
2025-04-24 22.78 22.97 22.35 22.60 1.4M
2025-04-23 22.60 23.10 22.51 22.78 2.0M
2025-04-22 22.20 22.76 22.16 22.63 1.6M
2025-04-21 22.16 22.45 21.93 22.32 1.6M
2025-04-18 22.00 22.30 22.00 22.28 0.7M
2025-04-17 21.81 22.28 21.73 22.16 0.8M
2025-04-16 22.20 22.37 21.56 21.90 1.5M
2025-04-15 22.23 22.46 22.01 22.35 1.0M
2025-04-14 22.60 22.73 22.25 22.30 1.3M
2025-04-11 21.50 22.65 21.45 22.17 2.6M
2025-04-10 21.71 22.40 21.59 21.68 2.7M
2025-04-09 20.00 21.60 19.27 21.19 3.6M
2025-04-08 21.51 21.76 19.80 20.50 4.9M
2025-04-07 22.50 22.70 21.51 21.51 2.6M
2025-04-03 24.36 24.59 23.84 23.90 2.3M
2025-04-02 24.39 24.86 24.22 24.55 2.0M
2025-04-01 24.80 25.07 24.36 24.37 4.2M
2025-03-31 24.50 25.88 24.10 25.15 6.5M
2025-03-28 24.84 25.13 24.51 24.57 1.2M
2025-03-27 24.85 25.16 24.55 24.84 1.6M
2025-03-26 24.85 25.11 24.75 24.91 1.3M
2025-03-25 25.10 25.18 24.75 24.86 1.3M
2025-03-24 25.49 25.55 24.54 25.03 3.1M
2025-03-21 25.95 25.95 25.39 25.48 2.9M
2025-03-20 25.71 26.19 25.63 25.91 2.8M
2025-03-19 25.69 25.86 25.47 25.85 2.3M
2025-03-18 25.24 26.20 25.20 25.81 4.1M
2025-03-17 25.16 25.39 25.00 25.25 2.2M
2025-03-14 24.96 25.27 24.70 25.13 2.6M
2025-03-13 25.20 25.48 24.76 25.02 4.1M
2025-03-12 26.40 26.69 25.54 25.58 7.0M
2025-03-11 25.20 25.57 24.90 25.23 2.8M
2025-03-10 25.14 26.00 24.94 25.42 4.8M
2025-03-07 25.31 25.31 24.82 25.04 2.7M
2025-03-06 25.08 25.50 24.91 25.23 3.4M
2025-03-05 24.73 24.98 24.55 24.90 2.0M
2025-03-04 24.06 24.92 24.06 24.75 2.2M
2025-03-03 24.42 24.77 24.05 24.21 2.4M
2025-02-28 25.13 25.21 24.15 24.26 3.6M
2025-02-27 25.62 25.86 24.74 25.28 4.0M
2025-02-26 25.41 25.85 25.22 25.62 5.1M
2025-02-25 25.20 26.40 25.15 25.43 7.7M
2025-02-24 25.11 25.44 24.60 24.97 3.4M
2025-02-21 24.99 25.14 24.76 25.10 4.0M
2025-02-20 24.38 25.10 24.25 25.01 5.1M
2025-02-19 23.73 24.60 23.62 24.45 4.2M
2025-02-18 23.81 24.25 23.58 23.77 3.9M
2025-02-17 23.85 24.03 23.58 23.81 2.4M
2025-02-14 23.91 24.09 23.68 23.83 2.7M
2025-02-13 24.67 24.67 24.00 24.00 2.9M
2025-02-12 24.14 24.75 23.97 24.67 4.6M
2025-02-11 24.29 24.32 24.02 24.14 1.8M
2025-02-10 24.16 24.32 23.89 24.32 3.3M
2025-02-07 24.16 24.63 23.91 24.24 4.4M
2025-02-06 23.36 24.35 23.15 24.26 4.6M
2025-02-05 23.78 23.80 23.11 23.36 2.2M
2025-01-27 23.98 24.02 23.33 23.34 2.3M
2025-01-24 23.51 24.03 23.48 23.92 2.4M
2025-01-23 23.98 24.26 23.71 23.74 2.6M
2025-01-22 23.96 24.15 23.66 23.73 2.5M
2025-01-21 24.29 24.29 23.57 24.04 4.8M
2025-01-20 23.39 25.07 23.15 24.37 7.7M
2025-01-17 23.11 23.49 23.05 23.35 2.0M
2025-01-16 22.97 23.57 22.75 23.20 3.2M
2025-01-15 22.98 23.20 22.57 22.93 2.8M
2025-01-14 21.88 22.97 21.79 22.90 3.1M
2025-01-13 21.40 22.00 21.31 21.85 1.4M
2025-01-10 21.90 22.55 21.80 21.80 3.0M
2025-01-09 22.02 22.27 21.60 21.90 2.6M
2025-01-08 21.79 22.46 21.00 22.19 3.9M
2025-01-07 21.77 21.98 21.52 21.86 2.0M
2025-01-06 21.75 21.99 21.35 21.64 2.2M
2025-01-03 22.59 22.69 21.71 21.74 2.4M
2025-01-02 23.01 23.30 22.28 22.45 2.6M