快可电子（301278）历史行情

以下为快可电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	29.390	29.020	29.800	29.000	-0.280	-0.956%	91.38万	0.27亿	1.690%
2026-10-01	29.390	29.020	29.800	29.000	-0.280	-0.956%	91.38万	0.27亿	1.690%
2026-09-30	29.390	29.020	29.800	29.000	-0.280	-0.956%	0.91万	0.00亿	0.000%
2026-09-29	28.800	29.300	29.560	28.680	0.490	1.701%	0.98万	0.00亿	0.000%
2026-09-28	29.440	28.810	29.700	28.690	-0.630	-2.140%	1.06万	0.00亿	0.000%
2026-09-27	29.870	29.440	30.090	29.370	-0.470	-1.571%	144.01万	0.43亿	2.663%
2026-09-24	29.870	29.440	30.090	29.370	-0.470	-1.571%	1.44万	0.00亿	0.000%
2026-09-23	29.490	29.910	30.100	29.300	0.440	1.493%	1.73万	0.00亿	0.000%
2026-09-22	29.200	29.470	29.870	29.150	0.400	1.376%	1.83万	0.00亿	0.000%
2026-09-21	28.530	29.070	29.290	28.320	0.540	1.893%	1.63万	0.00亿	0.000%
2026-09-18	27.580	28.530	29.280	27.580	1.010	3.670%	2.09万	0.00亿	0.000%
2026-09-17	27.440	27.520	27.590	26.920	0.120	0.438%	0.70万	0.00亿	0.000%
2026-09-16	26.800	27.400	27.520	26.550	0.500	1.859%	1.24万	0.00亿	0.000%
2026-09-15	27.620	26.900	27.630	26.900	-0.690	-2.501%	1.02万	0.00亿	0.000%
2026-09-14	27.310	27.590	27.890	27.180	0.280	1.025%	1.06万	0.00亿	0.000%
2026-09-11	27.860	27.310	27.860	26.800	-0.740	-2.638%	1.46万	0.00亿	0.000%
2026-09-10	28.550	28.050	28.740	28.020	-0.530	-1.854%	0.93万	0.00亿	0.000%
2026-09-09	28.910	28.580	29.220	28.530	-0.320	-1.107%	0.93万	0.00亿	0.000%
2026-09-08	28.800	28.900	28.990	28.610	-0.020	-0.069%	1.06万	0.00亿	0.000%
2026-09-07	28.470	28.920	28.960	28.200	0.470	1.652%	1.21万	0.00亿	0.000%
2026-09-04	28.570	28.450	29.030	28.300	-0.090	-0.315%	0.90万	0.00亿	0.000%
2026-09-03	29.150	28.540	29.330	28.400	-0.500	-1.722%	1.33万	0.00亿	0.000%
2026-09-02	28.770	29.040	29.300	28.680	0.080	0.276%	1.32万	0.00亿	0.000%
2026-09-01	29.130	28.960	29.180	28.770	-0.150	-0.515%	1.04万	0.00亿	0.000%
2026-08-31	28.280	29.110	29.120	28.250	0.490	1.712%	2.02万	0.00亿	0.000%
2026-08-28	28.100	28.620	28.830	28.010	0.670	2.397%	1.61万	0.00亿	0.000%
2026-08-27	28.040	27.950	28.180	27.800	-0.200	-0.710%	0.99万	0.00亿	0.000%
2026-08-26	28.050	28.150	28.470	27.900	0.050	0.178%	1.00万	0.00亿	0.000%
2026-08-25	27.830	28.100	28.240	27.200	0.710	2.592%	0.90万	0.00亿	0.000%
2026-08-24	27.860	27.390	28.060	27.010	-0.440	-1.581%	1.03万	0.00亿	0.000%
2026-08-21	27.210	27.830	27.860	26.850	0.400	1.458%	0.86万	0.00亿	0.000%
2026-08-20	27.000	27.430	27.650	26.880	0.600	2.236%	1.04万	0.00亿	0.000%
2026-08-19	27.840	26.830	27.960	26.750	-1.190	-4.247%	1.51万	0.00亿	0.000%
2026-08-18	28.210	28.020	28.210	27.740	-0.200	-0.709%	0.92万	0.00亿	0.000%
2026-08-17	27.630	28.220	28.250	27.300	0.790	2.880%	1.07万	0.00亿	0.000%
2026-08-14	27.370	27.430	27.700	27.200	0.000	0.000%	0.89万	0.00亿	0.000%
2026-08-13	28.150	27.430	28.230	27.400	-0.710	-2.523%	1.04万	0.00亿	0.000%
2026-08-12	27.880	28.140	28.430	27.780	0.420	1.515%	1.09万	0.00亿	0.000%
2026-08-11	27.670	27.720	28.020	27.320	-0.140	-0.503%	0.86万	0.00亿	0.000%
2026-08-10	27.200	27.860	27.940	27.000	0.730	2.691%	1.55万	0.00亿	0.000%
2026-08-07	27.330	27.130	27.710	26.580	-0.200	-0.732%	1.22万	0.00亿	0.000%
2026-08-06	27.320	27.330	27.470	26.740	0.070	0.257%	1.42万	0.00亿	0.000%
2026-08-05	27.640	27.260	27.640	27.030	-0.130	-0.475%	1.59万	0.00亿	0.000%
2026-08-04	27.520	27.390	27.650	27.130	0.040	0.146%	1.37万	0.00亿	0.000%
2026-08-03	26.420	27.350	27.370	26.390	0.960	3.638%	1.36万	0.00亿	0.000%
2026-07-31	26.150	26.390	26.670	26.150	0.340	1.305%	1.17万	0.00亿	0.000%
2026-07-30	25.650	26.050	26.300	25.500	0.350	1.362%	1.72万	0.00亿	0.000%
2026-07-29	25.130	25.700	25.860	25.080	0.500	1.984%	1.36万	0.00亿	0.000%
2026-07-28	25.080	25.200	25.780	25.070	-0.220	-0.865%	0.95万	0.00亿	0.000%
2026-07-27	24.940	25.420	25.630	24.670	0.720	2.915%	1.04万	0.00亿	0.000%
2026-07-24	25.400	24.700	25.410	24.640	-0.720	-2.832%	0.98万	0.00亿	0.000%
2026-07-23	24.300	25.420	25.450	23.950	1.470	6.138%	1.63万	0.00亿	0.000%
2026-07-22	24.440	23.950	24.710	23.920	-0.490	-2.005%	1.35万	0.00亿	0.000%
2026-07-21	24.300	24.440	24.820	23.170	-0.270	-1.093%	1.81万	0.00亿	0.000%
2026-07-20	25.250	24.710	26.090	24.000	-0.620	-2.448%	1.67万	0.00亿	0.000%
2026-07-17	26.200	25.330	26.680	25.160	-0.990	-3.761%	1.44万	0.00亿	0.000%
2026-07-16	26.030	26.320	27.080	25.910	0.050	0.190%	1.16万	0.00亿	0.000%
2026-07-15	25.890	26.270	26.580	25.810	0.120	0.459%	1.07万	0.00亿	0.000%
2026-07-14	25.500	26.150	26.160	25.000	0.910	3.605%	1.31万	0.00亿	0.000%
2026-07-13	26.500	25.240	26.660	25.210	-1.310	-4.934%	1.40万	0.00亿	0.000%
2026-07-10	26.260	26.550	27.280	25.850	0.300	1.143%	1.34万	0.00亿	0.000%
2026-07-09	26.380	26.250	26.460	25.150	0.000	0.000%	1.22万	0.00亿	0.000%
2026-07-08	26.990	26.250	27.200	26.100	-0.680	-2.525%	1.18万	0.00亿	0.000%
2026-07-07	27.730	26.930	28.000	26.720	-0.870	-3.129%	1.09万	0.00亿	0.000%
2026-07-06	28.920	27.800	29.200	27.720	-1.060	-3.673%	1.41万	0.00亿	0.000%
2026-07-03	28.510	28.860	29.100	28.010	0.560	1.979%	1.61万	0.00亿	0.000%
2026-07-02	28.790	28.300	29.610	28.240	-0.480	-1.668%	1.78万	0.00亿	0.000%
2026-07-01	28.480	28.780	29.480	27.950	0.380	1.338%	1.91万	0.00亿	0.000%
2026-06-30	27.990	28.400	28.600	27.700	0.410	1.465%	1.38万	0.00亿	0.000%
2026-06-29	28.490	27.990	28.560	27.280	-0.500	-1.755%	1.93万	0.00亿	0.000%
2026-06-26	29.480	28.490	29.980	28.330	-1.020	-3.456%	1.76万	0.00亿	0.000%
2026-06-25	30.400	29.510	30.400	29.190	-0.890	-2.928%	1.65万	0.00亿	0.000%
2026-06-24	31.550	30.400	31.640	30.180	-1.150	-3.645%	1.38万	0.00亿	0.000%
2026-06-23	31.370	31.550	32.040	31.060	-0.050	-0.158%	1.32万	0.00亿	0.000%
2026-06-22	31.650	31.600	31.720	30.160	-0.060	-0.190%	1.94万	0.00亿	0.000%
2026-06-18	32.610	31.660	32.870	31.560	-0.950	-2.913%	1.60万	0.00亿	0.000%
2026-06-17	33.280	32.610	33.430	32.400	-0.670	-2.013%	1.33万	0.00亿	0.000%
2026-06-16	32.840	33.280	33.440	32.010	0.480	1.463%	1.34万	0.00亿	0.000%
2026-06-15	32.470	32.800	33.170	32.070	0.350	1.079%	1.26万	0.00亿	0.000%
2026-06-12	32.260	32.450	32.880	32.040	0.490	1.533%	1.20万	0.00亿	0.000%
2026-06-11	32.020	31.960	32.500	31.410	-0.400	-1.236%	1.03万	0.00亿	0.000%
2026-06-10	32.960	32.360	33.510	31.740	-1.100	-3.288%	1.63万	0.00亿	0.000%
2026-06-09	33.190	33.460	33.800	32.660	0.520	1.579%	1.56万	0.00亿	0.000%
2026-06-08	33.960	32.940	34.460	32.460	-1.760	-5.072%	2.03万	0.00亿	0.000%
2026-06-05	33.780	34.700	35.330	33.170	0.570	1.670%	2.22万	0.00亿	0.000%
2026-06-04	34.060	34.130	34.540	33.820	-0.320	-0.929%	1.38万	0.00亿	0.000%
2026-06-03	34.780	34.450	35.660	34.110	-0.300	-0.863%	1.51万	0.00亿	0.000%
2026-06-02	35.720	34.750	36.340	34.260	-0.950	-2.661%	1.43万	0.00亿	0.000%
2026-06-01	34.660	35.700	37.260	34.380	0.900	2.586%	1.78万	0.00亿	0.000%
2026-05-29	36.680	34.800	36.840	34.660	-1.790	-4.892%	2.13万	0.00亿	0.000%
2026-05-28	36.030	36.590	36.820	35.160	0.530	1.470%	2.17万	0.00亿	0.000%
2026-05-27	37.630	36.060	38.360	35.960	-1.330	-3.557%	2.56万	0.00亿	0.000%
2026-05-26	39.000	37.390	39.000	36.870	-1.720	-4.398%	2.51万	0.00亿	0.000%
2026-05-25	39.850	39.110	40.460	38.470	-0.730	-1.832%	2.12万	0.00亿	0.000%
2026-05-22	37.920	39.840	40.110	37.860	2.130	5.648%	3.20万	0.00亿	0.000%
2026-05-21	40.500	37.710	40.760	37.580	-2.790	-6.889%	3.97万	0.00亿	0.000%
2026-05-20	40.440	40.500	40.910	39.560	-0.060	-0.148%	2.39万	0.00亿	0.000%
2026-05-19	39.960	40.560	41.130	39.790	0.600	1.502%	2.65万	0.00亿	0.000%
2026-05-18	39.760	39.960	40.240	39.440	0.070	0.175%	1.84万	0.00亿	0.000%
2026-05-15	40.650	39.890	41.080	39.210	-0.740	-1.821%	3.03万	0.00亿	0.000%
2026-05-14	41.160	40.630	42.210	40.590	-0.610	-1.479%	2.58万	0.00亿	0.000%
2026-05-13	40.460	41.240	41.700	40.370	0.420	1.029%	2.59万	0.00亿	0.000%
2026-05-12	41.460	40.820	41.780	40.420	-0.610	-1.472%	2.70万	0.00亿	0.000%
2026-05-11	41.820	41.430	41.980	41.070	-0.310	-0.743%	3.78万	0.00亿	0.000%
2026-05-08	40.310	41.740	42.440	40.080	1.120	2.757%	5.10万	0.00亿	0.000%
2026-05-07	39.380	40.620	40.710	39.320	0.800	2.009%	2.84万	0.00亿	0.000%
2026-05-06	39.260	39.820	39.930	39.040	0.940	2.418%	2.34万	0.00亿	0.000%
2026-04-30	38.480	38.880	39.180	38.470	0.260	0.673%	2.25万	0.00亿	0.000%
2026-04-29	37.490	38.620	39.030	37.490	0.940	2.495%	2.74万	0.00亿	0.000%
2026-04-28	38.280	37.680	38.900	37.580	-1.110	-2.862%	2.78万	0.00亿	0.000%
2026-04-27	39.050	38.790	39.360	37.660	-0.660	-1.673%	3.21万	0.00亿	0.000%
2026-04-24	39.670	39.450	40.110	39.010	-1.020	-2.520%	4.05万	0.00亿	0.000%
2026-04-23	42.860	40.470	42.860	40.140	-3.490	-7.939%	9.62万	0.00亿	0.000%
2026-04-22	39.510	43.960	45.940	39.210	4.090	10.258%	12.30万	0.00亿	0.000%
2026-04-21	39.650	39.870	40.020	39.110	0.190	0.479%	1.68万	0.00亿	0.000%
2026-04-20	40.120	39.680	40.450	39.470	-0.180	-0.452%	2.15万	0.00亿	0.000%
2026-04-17	39.060	39.860	39.890	38.870	0.670	1.710%	2.69万	0.00亿	0.000%
2026-04-16	38.120	39.190	39.190	37.610	1.240	3.267%	2.52万	0.00亿	0.000%
2026-04-15	38.290	37.950	39.310	37.690	-0.270	-0.706%	2.68万	0.00亿	0.000%
2026-04-14	38.460	38.220	38.460	37.660	-0.160	-0.417%	1.90万	0.00亿	0.000%
2026-04-13	37.880	38.380	38.620	37.780	0.220	0.577%	1.74万	0.00亿	0.000%
2026-04-10	37.840	38.160	38.590	37.840	0.550	1.462%	2.14万	0.00亿	0.000%
2026-04-09	38.160	37.610	38.180	37.240	-0.860	-2.236%	2.50万	0.00亿	0.000%
2026-04-08	37.860	38.470	38.570	37.540	1.480	4.001%	2.06万	0.00亿	0.000%
2026-04-07	36.820	36.990	37.340	36.200	0.000	0.000%	1.32万	0.00亿	0.000%
2026-04-03	37.500	36.520	37.750	36.210	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-02	38.590	37.490	38.940	37.160	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-01	38.060	38.820	39.240	37.690	0.000	0.000%	3.10万	0.00亿	0.000%