快克智能（603203）历史行情

以下为快克智能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
2026-10-19	33.780	33.700	34.150	32.200	-0.620	-1.807%	5.54万	0.00亿	0.000%
2026-10-16	36.300	34.320	36.300	33.890	-0.340	-0.981%	5.20万	0.00亿	0.000%
2026-10-15	34.680	34.660	35.430	34.080	-1.500	-4.148%	4.96万	0.00亿	0.000%
2026-10-14	37.020	36.160	37.540	36.100	-1.280	-3.419%	3.28万	0.00亿	0.000%
2026-10-13	36.420	37.440	37.650	35.120	-0.010	-0.027%	5.00万	0.00亿	0.000%
2026-10-12	37.430	37.450	38.290	36.430	-0.060	-0.160%	5.32万	0.00亿	0.000%
2026-10-09	38.920	37.510	39.110	35.570	-1.760	-4.482%	8.54万	0.00亿	0.000%
2026-10-08	41.810	39.270	42.360	38.840	-2.400	-5.760%	7.17万	0.00亿	0.000%
2026-10-07	43.480	41.740	44.040	41.610	-1.160	-2.704%	488.53万	2.08亿	1.497%
2026-10-06	43.480	41.740	44.040	41.610	-1.160	-2.704%	488.53万	2.08亿	1.497%
2026-10-05	43.480	41.740	44.040	41.610	-1.160	-2.704%	488.53万	2.08亿	1.497%
2026-10-02	43.480	41.740	44.040	41.610	-1.160	-2.704%	488.53万	2.08亿	1.497%
2026-10-01	43.480	41.740	44.040	41.610	-1.160	-2.704%	488.53万	2.08亿	1.497%
2026-09-30	43.410	41.670	43.970	41.540	-1.160	-2.708%	4.89万	0.00亿	0.000%
2026-09-29	42.790	42.830	43.580	42.570	-0.210	-0.488%	5.09万	0.00亿	0.000%
2026-09-28	47.010	43.040	47.020	42.660	-3.990	-8.484%	9.29万	0.00亿	0.000%
2026-09-27	47.680	47.100	48.770	46.900	-0.750	-1.567%	739.53万	3.53亿	2.267%
2026-09-24	47.610	47.030	48.700	46.830	-0.750	-1.570%	7.40万	0.00亿	0.000%
2026-09-23	46.750	47.780	49.110	46.750	0.860	1.833%	10.20万	0.00亿	0.000%
2026-09-22	48.530	46.920	48.730	46.730	-0.910	-1.903%	9.40万	0.00亿	0.000%
2026-09-21	47.480	47.830	48.630	46.630	1.050	2.245%	12.04万	0.00亿	0.000%
2026-09-18	45.760	46.780	47.900	44.550	1.920	4.280%	12.74万	0.00亿	0.000%
2026-09-17	45.300	44.860	46.210	44.720	-0.440	-0.971%	6.88万	0.00亿	0.000%
2026-09-16	43.830	45.300	45.830	43.730	1.480	3.377%	8.17万	0.00亿	0.000%
2026-09-15	43.230	43.820	44.860	43.210	0.520	1.201%	6.33万	0.00亿	0.000%
2026-09-14	41.960	43.300	43.890	41.240	0.460	1.074%	5.96万	0.00亿	0.000%
2026-09-11	42.970	42.840	43.410	40.780	-0.620	-1.427%	8.23万	0.00亿	0.000%
2026-09-10	42.740	43.460	45.030	42.630	0.050	0.115%	8.38万	0.00亿	0.000%
2026-09-09	43.930	43.410	45.550	43.200	-0.110	-0.253%	8.80万	0.00亿	0.000%
2026-09-08	44.390	43.520	45.580	43.280	0.000	0.000%	10.33万	0.00亿	0.000%
2026-09-07	41.910	43.520	44.000	41.230	2.590	6.328%	9.69万	0.00亿	0.000%
2026-09-04	43.060	40.930	44.130	40.550	-1.820	-4.257%	7.83万	0.00亿	0.000%
2026-09-03	43.610	42.750	43.900	41.980	0.090	0.211%	5.95万	0.00亿	0.000%
2026-09-02	42.630	42.660	43.510	42.330	-0.630	-1.455%	5.45万	0.00亿	0.000%
2026-09-01	45.070	43.290	45.080	43.110	-1.930	-4.268%	9.12万	0.00亿	0.000%
2026-08-31	42.930	45.220	45.380	42.430	1.290	2.936%	9.40万	0.00亿	0.000%
2026-08-28	43.800	43.930	47.070	43.710	0.130	0.297%	12.97万	0.00亿	0.000%
2026-08-27	42.780	43.800	44.610	42.080	1.280	3.010%	8.27万	0.00亿	0.000%
2026-08-26	42.630	42.520	43.410	41.530	-0.070	-0.164%	4.79万	0.00亿	0.000%
2026-08-25	42.090	42.590	43.430	40.730	-0.190	-0.444%	5.88万	0.00亿	0.000%
2026-08-24	43.870	42.780	43.930	41.580	-0.780	-1.791%	5.32万	0.00亿	0.000%
2026-08-21	42.530	43.560	44.270	42.010	0.770	1.799%	5.53万	0.00亿	0.000%
2026-08-20	43.430	42.790	43.520	42.280	0.080	0.187%	6.44万	0.00亿	0.000%
2026-08-19	44.950	42.710	46.090	42.290	-3.930	-8.426%	10.21万	0.00亿	0.000%
2026-08-18	46.440	46.640	47.360	45.610	0.110	0.236%	9.01万	0.00亿	0.000%
2026-08-17	45.030	46.530	46.660	44.870	1.510	3.354%	8.92万	0.00亿	0.000%
2026-08-14	44.210	45.020	45.220	43.510	1.680	3.876%	7.65万	0.00亿	0.000%
2026-08-13	44.730	43.340	45.480	43.330	-0.870	-1.968%	8.06万	0.00亿	0.000%
2026-08-12	43.730	44.210	44.500	43.350	0.810	1.866%	6.85万	0.00亿	0.000%
2026-08-11	43.430	43.400	44.690	42.880	-0.330	-0.755%	7.81万	0.00亿	0.000%
2026-08-10	44.630	43.730	45.210	42.990	-0.680	-1.531%	10.72万	0.00亿	0.000%
2026-08-07	42.890	44.410	44.930	42.350	1.620	3.786%	11.72万	0.00亿	0.000%
2026-08-06	41.140	42.790	43.710	40.880	1.070	2.565%	13.37万	0.00亿	0.000%
2026-08-05	38.430	41.720	42.390	38.430	2.740	7.029%	15.61万	0.00亿	0.000%
2026-08-04	35.920	38.980	38.980	35.540	3.550	10.020%	9.87万	0.00亿	0.000%
2026-08-03	36.510	35.430	37.330	35.290	-1.580	-4.269%	11.94万	0.00亿	0.000%
2026-07-31	37.150	37.010	38.410	36.660	2.100	6.015%	12.61万	0.00亿	0.000%
2026-07-30	37.920	34.910	38.210	34.730	-3.050	-8.035%	11.28万	0.00亿	0.000%
2026-07-29	39.320	37.960	40.100	36.290	-1.780	-4.479%	11.70万	0.00亿	0.000%
2026-07-28	40.980	39.740	42.410	39.410	-1.980	-4.746%	7.77万	0.00亿	0.000%
2026-07-27	40.230	41.720	41.810	38.980	1.490	3.704%	7.92万	0.00亿	0.000%
2026-07-24	39.640	40.230	41.230	38.950	-0.050	-0.124%	8.47万	0.00亿	0.000%
2026-07-23	41.630	40.280	42.410	39.910	-1.020	-2.470%	8.53万	0.00亿	0.000%
2026-07-22	41.920	41.300	43.440	40.650	-1.130	-2.663%	11.96万	0.00亿	0.000%
2026-07-21	39.270	42.430	42.580	35.340	3.160	8.047%	18.48万	0.00亿	0.000%
2026-07-20	44.830	39.270	45.320	39.270	-4.370	-10.014%	11.12万	0.00亿	0.000%
2026-07-17	48.140	43.640	48.390	43.380	-4.560	-9.461%	12.36万	0.00亿	0.000%
2026-07-16	49.780	48.200	51.920	47.930	-3.510	-6.788%	13.05万	0.00亿	0.000%
2026-07-15	57.200	51.710	58.160	51.530	-4.720	-8.364%	15.04万	0.00亿	0.000%
2026-07-14	54.910	56.430	56.740	53.490	1.520	2.768%	14.00万	0.00亿	0.000%
2026-07-13	57.810	54.910	60.700	54.080	-4.510	-7.590%	20.08万	0.00亿	0.000%
2026-07-10	64.940	59.420	68.700	59.390	-6.580	-9.970%	27.31万	0.00亿	0.000%
2026-07-09	63.280	66.000	66.270	60.960	4.570	7.439%	22.28万	0.00亿	0.000%
2026-07-08	63.540	61.430	64.770	59.580	-2.580	-4.031%	19.30万	0.00亿	0.000%
2026-07-07	60.370	64.010	65.810	59.620	2.830	4.626%	25.12万	0.00亿	0.000%
2026-07-06	60.930	61.180	64.500	60.440	2.550	4.349%	25.87万	0.00亿	0.000%
2026-07-03	62.130	58.630	62.810	58.240	-3.510	-5.649%	19.51万	0.00亿	0.000%
2026-07-02	64.190	62.140	67.510	62.120	-6.890	-9.981%	20.59万	0.00亿	0.000%
2026-07-01	75.090	69.030	77.700	69.030	-7.680	-10.012%	24.32万	0.00亿	0.000%
2026-06-30	77.980	76.710	82.890	76.410	-3.220	-4.029%	23.46万	0.00亿	0.000%
2026-06-29	75.920	79.930	79.960	71.030	4.000	5.268%	22.32万	0.00亿	0.000%
2026-06-26	71.110	75.930	77.210	70.030	2.800	3.829%	21.07万	0.00亿	0.000%
2026-06-25	71.780	73.130	74.720	68.850	3.060	4.367%	22.57万	0.00亿	0.000%
2026-06-24	61.940	70.070	70.070	60.510	6.380	10.017%	22.59万	0.00亿	0.000%
2026-06-23	65.930	63.690	65.930	61.080	-2.040	-3.104%	17.90万	0.00亿	0.000%
2026-06-22	60.930	65.730	66.350	59.730	4.820	7.913%	24.57万	0.00亿	0.000%
2026-06-18	60.930	60.910	64.210	60.330	-1.420	-2.278%	19.43万	0.00亿	0.000%
2026-06-17	57.460	62.330	64.560	57.450	3.460	5.877%	24.67万	0.00亿	0.000%
2026-06-16	55.540	58.870	59.430	54.840	2.450	4.342%	23.08万	0.00亿	0.000%
2026-06-15	52.930	56.420	56.730	51.360	2.390	4.423%	22.08万	0.00亿	0.000%
2026-06-12	58.440	54.030	64.330	53.930	-5.000	-8.470%	29.04万	0.00亿	0.000%
2026-06-11	56.330	59.030	59.830	53.960	3.800	6.880%	26.45万	0.00亿	0.000%
2026-06-10	51.740	55.230	55.380	50.980	1.330	2.468%	20.60万	0.00亿	0.000%
2026-06-09	57.750	53.900	58.020	51.930	-1.890	-3.388%	25.39万	0.00亿	0.000%
2026-06-08	54.230	55.790	55.790	50.980	5.075	10.007%	15.05万	0.00亿	0.000%
2026-06-05	51.238	50.715	53.215	49.161	-1.207	-2.325%	11.19万	0.00亿	0.000%
2026-06-04	50.315	51.922	52.530	49.669	0.069	0.133%	12.61万	0.00亿	0.000%
2026-06-03	52.622	51.853	55.922	50.845	-1.492	-2.797%	16.87万	0.00亿	0.000%
2026-06-02	51.369	53.345	54.915	50.330	1.030	1.969%	13.60万	0.00亿	0.000%
2026-06-01	49.553	52.315	53.761	47.922	0.846	1.644%	15.77万	0.00亿	0.000%
2026-05-29	56.469	51.469	57.699	51.469	-5.769	-10.079%	14.84万	0.00亿	0.000%
2026-05-28	53.153	57.238	59.469	51.853	2.246	4.084%	17.42万	0.00亿	0.000%
2026-05-27	50.922	54.992	57.822	50.069	2.462	4.687%	20.88万	0.00亿	0.000%
2026-05-26	53.792	52.530	55.261	49.530	1.792	3.532%	22.12万	0.00亿	0.000%
2026-05-25	46.261	50.738	50.738	46.261	4.654	10.099%	13.44万	0.00亿	0.000%
2026-05-22	45.199	46.084	46.469	43.969	1.115	2.479%	12.84万	0.00亿	0.000%
2026-05-21	47.484	44.969	49.538	44.545	-2.592	-5.450%	17.26万	0.00亿	0.000%
2026-05-20	44.161	47.561	49.022	44.161	2.554	5.675%	12.83万	0.00亿	0.000%
2026-05-19	43.045	45.007	46.930	42.322	-0.231	-0.511%	14.79万	0.00亿	0.000%
2026-05-18	46.807	45.238	48.999	45.238	-5.077	-10.090%	14.53万	0.00亿	0.000%
2026-05-15	49.261	50.315	52.592	46.161	1.054	2.140%	20.32万	0.00亿	0.000%
2026-05-14	48.007	49.261	51.607	46.469	2.385	5.088%	21.50万	0.00亿	0.000%
2026-05-13	41.699	46.876	46.876	40.776	4.300	10.100%	12.28万	0.00亿	0.000%
2026-05-12	39.099	42.576	42.576	37.269	3.915	10.126%	14.78万	0.00亿	0.000%
2026-05-11	37.469	38.661	39.138	36.707	1.746	4.730%	10.73万	0.00亿	0.000%
2026-05-08	36.315	36.915	37.584	35.476	-0.154	-0.415%	5.91万	0.00亿	0.000%
2026-05-07	36.930	37.069	37.507	36.276	0.854	2.358%	7.35万	0.00亿	0.000%
2026-05-06	36.622	36.215	37.330	36.045	0.608	1.708%	8.07万	0.00亿	0.000%
2026-04-30	35.545	35.607	36.445	35.376	0.023	0.065%	4.35万	0.00亿	0.000%
2026-04-29	34.761	35.584	36.638	34.761	0.131	0.370%	5.93万	0.00亿	0.000%
2026-04-28	36.184	35.453	36.338	35.115	-1.208	-3.295%	6.33万	0.00亿	0.000%
2026-04-27	35.576	36.661	37.453	35.076	1.792	5.139%	10.33万	0.00亿	0.000%
2026-04-24	34.169	34.869	35.776	33.945	0.493	1.434%	7.58万	0.00亿	0.000%
2026-04-23	35.392	34.376	35.607	33.930	-1.323	-3.706%	8.06万	0.00亿	0.000%
2026-04-22	34.661	35.699	36.315	34.661	0.000	0.000%	9.99万	0.00亿	0.000%
2026-04-21	34.945	35.169	36.084	34.238	0.062	0.177%	7.73万	0.00亿	0.000%
2026-04-20	36.661	35.107	36.853	34.522	0.000	0.000%	10.03万	0.00亿	0.000%
2026-04-17	33.476	36.661	36.661	33.415	0.000	0.000%	8.10万	0.00亿	0.000%
2026-04-16	32.680	33.280	33.410	32.360	0.590	1.800%	4.75万	2.06亿	1.910%
2026-04-15	33.446	32.762	33.723	32.608	0.000	0.000%	4.75万	0.00亿	0.000%
2026-04-14	33.869	33.439	33.915	33.192	-0.215	-0.639%	5.04万	0.00亿	0.000%
2026-04-13	33.100	33.654	34.223	33.000	0.000	0.000%	6.71万	0.00亿	0.000%
2026-04-10	33.615	33.100	33.662	32.777	0.000	0.000%	6.96万	0.00亿	0.000%
2026-04-09	31.831	33.615	34.139	30.985	0.000	0.000%	11.96万	0.00亿	0.000%
2026-04-08	29.954	32.000	32.000	29.239	0.000	0.000%	9.33万	0.00亿	0.000%
2026-04-07	29.139	29.054	29.992	28.723	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-03	27.477	28.839	29.692	27.477	0.000	0.000%	6.05万	0.00亿	0.000%
2026-04-02	28.000	27.269	28.192	26.923	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-01	27.231	27.862	28.115	27.123	0.000	0.000%	3.29万	0.00亿	0.000%