快可电子(301278)股票信息
| 股票代码 | 301278 |
| 股票名称 | 快可电子 |
| 最新价/元 | 37.53 |
| 涨跌额/元 | -0.77 |
| 涨跌幅/% | -2.01 |
| 买入/元 | 37.53 |
| 卖出/元 | 37.55 |
| 昨收/元 | 38.30 |
| 今开/元 | 38.32 |
| 最高/元 | 40.30 |
| 最低/元 | 37.50 |
| 成交量/手 | 29397.11 |
| 成交额/万 | 11335.01 |
| 股净值/元 | 16.11 |
| 市净率 | 2.54 |
| 总市值/万 | 312710.47 |
| 流通值/万 | 126583.06 |
| 换手率/% | 8.72 |
| 入市日期 | 2022-08-04 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
快可电子(301278)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 38.32 | 37.53 | -0.77 | -2.01 | 29397.11 | 11335.01 | 8.72 |
| 2024-10-09 | 41.95 | 38.30 | -6.40 | -14.32 | 40671.70 | 16569.76 | 12.06 |
| 2024-10-08 | 47.49 | 44.70 | 4.38 | 10.86 | 54561.85 | 24219.96 | 16.18 |
| 2024-09-30 | 36.10 | 40.32 | 5.27 | 15.04 | 53281.51 | 20312.43 | 15.80 |
| 2024-09-27 | 33.06 | 35.05 | 2.60 | 8.01 | 41897.10 | 14372.24 | 12.42 |
| 2024-09-26 | 31.00 | 32.45 | 1.21 | 3.87 | 22593.84 | 7180.68 | 6.70 |
| 2024-09-25 | 31.53 | 31.24 | 0.06 | 0.19 | 22642.23 | 7164.16 | 6.71 |
| 2024-09-24 | 30.00 | 31.18 | 1.18 | 3.93 | 24781.10 | 7597.51 | 7.35 |
| 2024-09-23 | 30.23 | 30.00 | -0.23 | -0.76 | 10449.50 | 3135.11 | 3.10 |
| 2024-09-20 | 30.77 | 30.23 | -0.64 | -2.07 | 15866.60 | 4804.79 | 4.70 |
| 2024-09-19 | 31.04 | 30.87 | 0.29 | 0.95 | 16694.20 | 5187.37 | 4.95 |
| 2024-09-18 | 31.02 | 30.58 | -0.71 | -2.27 | 16281.50 | 4982.71 | 4.83 |
| 2024-09-13 | 33.13 | 31.29 | -1.98 | -5.95 | 26819.60 | 8619.31 | 7.95 |
| 2024-09-12 | 33.00 | 33.27 | -0.01 | -0.03 | 32306.92 | 10872.30 | 9.58 |
| 2024-09-11 | 32.56 | 33.28 | 0.58 | 1.77 | 28763.21 | 9540.36 | 8.53 |
| 2024-09-10 | 32.36 | 32.70 | 0.50 | 1.55 | 23578.81 | 7706.49 | 6.99 |
| 2024-09-09 | 32.99 | 32.20 | -0.85 | -2.57 | 21792.71 | 7068.19 | 6.46 |
| 2024-09-06 | 34.18 | 33.05 | -1.78 | -5.11 | 41555.76 | 13932.00 | 12.32 |
| 2024-09-05 | 34.36 | 34.83 | 0.01 | 0.03 | 46444.66 | 16400.03 | 13.77 |
| 2024-09-04 | 34.70 | 34.82 | -0.37 | -1.05 | 38553.90 | 13426.24 | 11.43 |
| 2024-09-03 | 35.27 | 35.19 | -0.11 | -0.31 | 44169.36 | 15428.06 | 13.10 |
| 2024-09-02 | 35.67 | 35.30 | -1.29 | -3.53 | 64471.04 | 23223.82 | 19.11 |
| 2024-08-30 | 35.86 | 36.59 | 2.01 | 5.81 | 103682.71 | 37983.05 | 30.74 |
| 2024-08-29 | 29.00 | 34.58 | 5.76 | 19.99 | 43672.63 | 14458.56 | 12.95 |
| 2024-08-28 | 28.32 | 28.82 | 0.31 | 1.09 | 10909.70 | 3122.93 | 3.23 |
| 2024-08-27 | 29.15 | 28.51 | -1.00 | -3.39 | 17206.55 | 4922.37 | 5.10 |
| 2024-08-26 | 28.56 | 29.51 | 0.89 | 3.11 | 11435.30 | 3384.11 | 3.39 |
| 2024-08-23 | 29.04 | 28.62 | -0.54 | -1.85 | 8502.59 | 2445.47 | 2.52 |
| 2024-08-22 | 30.01 | 29.16 | -0.78 | -2.61 | 10266.90 | 3045.38 | 3.04 |
| 2024-08-21 | 30.30 | 29.94 | -0.46 | -1.51 | 9300.20 | 2811.30 | 2.76 |
| 2024-08-20 | 31.50 | 30.40 | -1.10 | -3.49 | 12147.50 | 3747.38 | 3.60 |
| 2024-08-19 | 32.21 | 31.50 | -0.66 | -2.05 | 10955.20 | 3475.73 | 3.25 |
| 2024-08-16 | 32.68 | 32.16 | -0.61 | -1.86 | 14127.00 | 4580.23 | 4.19 |
| 2024-08-15 | 31.71 | 32.77 | 0.69 | 2.15 | 20445.70 | 6646.12 | 6.06 |
| 2024-08-14 | 32.40 | 32.08 | -0.61 | -1.87 | 14388.70 | 4654.80 | 4.27 |
| 2024-08-13 | 31.62 | 32.69 | 0.67 | 2.09 | 21917.40 | 6986.75 | 6.50 |
| 2024-08-12 | 34.13 | 32.02 | -1.15 | -3.47 | 21759.44 | 7171.86 | 6.45 |
| 2024-08-09 | 34.00 | 33.17 | -1.14 | -3.32 | 27783.20 | 9316.84 | 8.24 |
| 2024-08-08 | 32.70 | 34.31 | 1.36 | 4.13 | 45838.34 | 15674.53 | 13.59 |
| 2024-08-07 | 32.50 | 32.95 | 0.13 | 0.40 | 15841.20 | 5178.50 | 4.70 |
| 2024-08-06 | 31.50 | 32.82 | 1.72 | 5.53 | 22108.40 | 7172.68 | 6.55 |
| 2024-08-05 | 31.57 | 31.10 | -0.79 | -2.48 | 13140.00 | 4183.62 | 3.90 |
| 2024-08-02 | 32.45 | 31.89 | -0.91 | -2.77 | 11690.60 | 3787.82 | 3.47 |
| 2024-08-01 | 32.77 | 32.80 | -0.02 | -0.06 | 13830.40 | 4519.02 | 4.10 |
| 2024-07-31 | 31.69 | 32.82 | 1.14 | 3.60 | 14545.50 | 4704.69 | 4.31 |
| 2024-07-30 | 31.59 | 31.68 | -0.12 | -0.38 | 9632.40 | 3046.88 | 2.86 |
| 2024-07-29 | 32.30 | 31.80 | -0.67 | -2.06 | 11136.00 | 3539.62 | 3.30 |
| 2024-07-26 | 32.33 | 32.47 | -0.50 | -1.52 | 20658.30 | 6701.91 | 6.12 |
| 2024-07-25 | 31.00 | 32.97 | 1.75 | 5.61 | 30342.20 | 9920.01 | 9.00 |
| 2024-07-24 | 31.50 | 31.22 | -0.58 | -1.82 | 9405.90 | 2948.94 | 2.79 |
| 2024-07-23 | 32.46 | 31.80 | -0.81 | -2.48 | 11581.50 | 3709.75 | 3.43 |
| 2024-07-22 | 33.10 | 32.61 | -0.38 | -1.15 | 11931.10 | 3914.56 | 3.54 |
| 2024-07-19 | 31.25 | 32.99 | 0.95 | 2.97 | 17205.40 | 5593.85 | 5.10 |
| 2024-07-18 | 30.92 | 32.04 | 0.27 | 0.85 | 15938.20 | 5028.53 | 4.73 |
| 2024-07-17 | 32.40 | 31.77 | -0.13 | -0.41 | 15083.30 | 4922.87 | 4.47 |
| 2024-07-16 | 31.55 | 31.90 | 0.16 | 0.50 | 7440.00 | 2371.65 | 2.21 |
| 2024-07-15 | 32.73 | 31.74 | -1.43 | -4.31 | 12774.40 | 4101.00 | 3.79 |
| 2024-07-12 | 32.53 | 33.17 | 0.51 | 1.56 | 19762.20 | 6578.90 | 5.86 |
| 2024-07-11 | 31.88 | 32.66 | 1.23 | 3.91 | 16262.20 | 5272.58 | 4.82 |
| 2024-07-10 | 30.61 | 31.43 | 0.60 | 1.95 | 15956.10 | 5094.14 | 4.73 |
| 2024-07-09 | 30.29 | 30.83 | 0.48 | 1.58 | 9944.70 | 3010.46 | 2.95 |
| 2024-07-08 | 31.06 | 30.35 | -0.96 | -3.07 | 6730.30 | 2066.39 | 2.00 |
| 2024-07-05 | 31.00 | 31.31 | 0.27 | 0.87 | 5606.40 | 1747.52 | 1.66 |
| 2024-07-04 | 32.20 | 31.04 | -1.16 | -3.60 | 6299.23 | 1993.33 | 1.87 |
| 2024-07-03 | 32.70 | 32.20 | -0.50 | -1.53 | 5767.90 | 1862.43 | 1.71 |
| 2024-07-02 | 33.00 | 32.70 | -0.46 | -1.39 | 5354.90 | 1757.42 | 1.59 |
| 2024-07-01 | 32.37 | 33.16 | 0.64 | 1.97 | 9711.80 | 3205.29 | 2.88 |
| 2024-06-28 | 32.35 | 32.52 | 0.22 | 0.68 | 7462.87 | 2448.07 | 2.21 |
| 2024-06-27 | 33.10 | 32.30 | -0.89 | -2.68 | 6203.87 | 2031.64 | 1.84 |
| 2024-06-26 | 32.06 | 33.19 | 1.13 | 3.53 | 9179.50 | 2991.46 | 2.72 |
| 2024-06-25 | 32.44 | 32.06 | -0.41 | -1.26 | 9818.40 | 3142.08 | 2.91 |
| 2024-06-24 | 34.01 | 32.47 | -2.24 | -6.45 | 15729.10 | 5216.38 | 4.66 |
| 2024-06-21 | 35.09 | 34.71 | 0.01 | 0.03 | 11710.00 | 4095.95 | 3.47 |
| 2024-06-20 | 35.45 | 34.70 | -0.83 | -2.34 | 11327.80 | 3983.47 | 3.36 |
| 2024-06-19 | 36.71 | 35.53 | -1.29 | -3.50 | 12309.90 | 4422.27 | 3.65 |
| 2024-06-18 | 36.79 | 36.82 | 0.06 | 0.16 | 9677.00 | 3556.43 | 2.87 |
| 2024-06-17 | 36.04 | 36.76 | 0.29 | 0.80 | 8777.80 | 3205.68 | 2.60 |
| 2024-06-14 | 36.33 | 36.47 | -0.05 | -0.14 | 10096.38 | 3694.28 | 2.99 |
| 2024-06-13 | 36.30 | 36.82 | 0.55 | 1.52 | 16768.48 | 6202.97 | 4.97 |
| 2024-06-12 | 35.78 | 36.27 | 0.27 | 0.75 | 8307.10 | 2998.53 | 2.46 |
| 2024-06-11 | 35.03 | 36.00 | 0.68 | 1.93 | 8342.10 | 2949.57 | 2.47 |
| 2024-06-07 | 35.16 | 35.32 | 0.44 | 1.26 | 9452.70 | 3335.97 | 2.80 |
| 2024-06-06 | 37.09 | 34.88 | -1.96 | -5.32 | 18372.94 | 6568.14 | 5.45 |
| 2024-06-05 | 37.70 | 36.84 | -1.37 | -3.59 | 10840.80 | 4061.93 | 3.21 |
| 2024-06-04 | 37.93 | 38.21 | 0.61 | 1.62 | 14934.00 | 5599.84 | 4.43 |
| 2024-06-03 | 38.53 | 37.60 | -1.67 | -4.25 | 18968.78 | 7183.67 | 5.62 |
| 2024-05-31 | 38.81 | 39.27 | 0.39 | 1.00 | 17496.30 | 6820.90 | 5.19 |
| 2024-05-30 | 40.55 | 38.88 | -1.32 | -3.28 | 25901.01 | 10196.21 | 7.68 |
| 2024-05-29 | 38.66 | 40.20 | 0.98 | 2.50 | 40547.48 | 16501.36 | 12.02 |
| 2024-05-28 | 38.10 | 39.22 | 0.54 | 1.40 | 23876.64 | 9289.25 | 7.08 |
| 2024-05-27 | 39.95 | 38.68 | -0.91 | -2.30 | 25031.30 | 9656.99 | 7.42 |
| 2024-05-24 | 39.96 | 39.59 | 0.08 | 0.20 | 38299.85 | 15559.73 | 11.36 |
| 2024-05-23 | 40.33 | 39.51 | -1.91 | -4.61 | 35265.79 | 14051.01 | 10.46 |
| 2024-05-22 | 37.35 | 41.42 | 4.39 | 11.86 | 54460.34 | 21688.88 | 16.15 |
| 2024-05-21 | 37.23 | 37.03 | -0.32 | -0.86 | 6797.40 | 2514.28 | 2.02 |
| 2024-05-20 | 37.50 | 37.35 | -0.01 | -0.03 | 8091.30 | 3034.81 | 2.40 |
| 2024-05-17 | 36.62 | 37.36 | 0.43 | 1.16 | 10646.54 | 3937.45 | 3.16 |
| 2024-05-16 | 37.29 | 36.93 | -0.43 | -1.15 | 13227.70 | 4927.36 | 3.92 |
| 2024-05-15 | 37.95 | 37.36 | -0.41 | -1.09 | 14037.44 | 5388.92 | 4.16 |
| 2024-05-14 | 37.90 | 37.77 | 0.17 | 0.45 | 9593.09 | 3643.23 | 2.84 |
日K线
周K线
月K线
