快克智能(603203)股票信息
| 股票代码 | 603203 |
| 股票名称 | 快克智能 |
| 最新价/元 | 20.75 |
| 涨跌额/元 | -1.10 |
| 涨跌幅/% | -5.03 |
| 买入/元 | 20.74 |
| 卖出/元 | 20.75 |
| 昨收/元 | 21.85 |
| 今开/元 | 21.80 |
| 最高/元 | 21.82 |
| 最低/元 | 20.47 |
| 成交量/手 | 32948.27 |
| 成交额/万 | 6890.89 |
| 股净值/元 | 26.95 |
| 市净率 | 3.91 |
| 总市值/万 | 516993.13 |
| 流通值/万 | 516993.13 |
| 换手率/% | 1.32 |
| 入市日期 | 2016-11-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
快克智能(603203)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 21.80 | 20.75 | -1.10 | -5.03 | 32948.27 | 6890.89 | 1.32 |
| 2024-10-10 | 22.10 | 21.85 | -0.16 | -0.73 | 34742.73 | 7649.98 | 1.39 |
| 2024-10-09 | 23.02 | 22.01 | -1.79 | -7.52 | 68281.45 | 15414.32 | 2.74 |
| 2024-10-08 | 24.20 | 23.80 | 1.80 | 8.18 | 74699.45 | 17460.67 | 3.00 |
| 2024-09-30 | 20.99 | 22.00 | 1.79 | 8.86 | 68594.62 | 14764.02 | 2.75 |
| 2024-09-27 | 19.90 | 20.21 | 0.78 | 4.01 | 45209.10 | 9029.20 | 1.81 |
| 2024-09-26 | 18.81 | 19.43 | 0.48 | 2.53 | 39944.69 | 7652.79 | 1.60 |
| 2024-09-25 | 18.87 | 18.95 | 0.08 | 0.42 | 62747.62 | 11954.79 | 2.52 |
| 2024-09-24 | 18.54 | 18.87 | -0.39 | -2.03 | 88126.44 | 16396.02 | 3.54 |
| 2024-09-23 | 17.80 | 19.26 | 1.53 | 8.63 | 87911.47 | 16834.76 | 3.53 |
| 2024-09-20 | 17.70 | 17.73 | 0.03 | 0.17 | 11971.37 | 2110.81 | 0.48 |
| 2024-09-19 | 17.54 | 17.70 | 0.19 | 1.09 | 13908.37 | 2455.84 | 0.56 |
| 2024-09-18 | 17.61 | 17.51 | -0.07 | -0.40 | 15291.24 | 2653.81 | 0.61 |
| 2024-09-13 | 17.81 | 17.58 | -0.23 | -1.29 | 14700.30 | 2590.59 | 0.59 |
| 2024-09-12 | 17.98 | 17.81 | -0.16 | -0.89 | 15458.00 | 2775.95 | 0.62 |
| 2024-09-11 | 18.12 | 17.97 | -0.15 | -0.83 | 14843.60 | 2670.53 | 0.60 |
| 2024-09-10 | 18.20 | 18.12 | -0.11 | -0.60 | 20148.00 | 3623.91 | 0.81 |
| 2024-09-09 | 18.52 | 18.23 | -0.38 | -2.04 | 22928.90 | 4181.95 | 0.92 |
| 2024-09-06 | 19.28 | 18.61 | -0.70 | -3.63 | 28922.00 | 5421.19 | 1.16 |
| 2024-09-05 | 20.00 | 19.31 | -0.69 | -3.45 | 23819.00 | 4668.59 | 0.96 |
| 2024-09-04 | 20.17 | 20.00 | -0.23 | -1.14 | 11714.00 | 2344.77 | 0.47 |
| 2024-09-03 | 19.91 | 20.23 | 0.29 | 1.45 | 17245.98 | 3482.35 | 0.69 |
| 2024-09-02 | 19.85 | 19.94 | -0.22 | -1.09 | 19180.34 | 3837.86 | 0.77 |
| 2024-08-30 | 20.43 | 20.16 | -0.04 | -0.20 | 28637.30 | 5804.71 | 1.15 |
| 2024-08-29 | 19.51 | 20.20 | 0.64 | 3.27 | 15204.31 | 3030.56 | 0.61 |
| 2024-08-28 | 19.21 | 19.56 | 0.28 | 1.45 | 9890.53 | 1919.22 | 0.40 |
| 2024-08-27 | 19.30 | 19.28 | -0.12 | -0.62 | 11449.12 | 2207.49 | 0.46 |
| 2024-08-26 | 19.26 | 19.40 | 0.14 | 0.73 | 9953.12 | 1917.59 | 0.40 |
| 2024-08-23 | 19.30 | 19.26 | -0.04 | -0.21 | 10292.46 | 1977.65 | 0.41 |
| 2024-08-22 | 19.52 | 19.30 | -0.27 | -1.38 | 9735.60 | 1891.92 | 0.39 |
| 2024-08-21 | 19.45 | 19.57 | 0.08 | 0.41 | 6261.10 | 1226.86 | 0.25 |
| 2024-08-20 | 19.73 | 19.49 | -0.35 | -1.76 | 8571.00 | 1676.49 | 0.34 |
| 2024-08-19 | 19.83 | 19.84 | -0.01 | -0.05 | 8993.31 | 1784.99 | 0.36 |
| 2024-08-16 | 19.94 | 19.85 | -0.09 | -0.45 | 10457.00 | 2088.30 | 0.42 |
| 2024-08-15 | 19.80 | 19.94 | -0.02 | -0.10 | 10196.00 | 2039.96 | 0.41 |
| 2024-08-14 | 20.03 | 19.96 | -0.19 | -0.94 | 8330.55 | 1666.11 | 0.33 |
| 2024-08-13 | 19.87 | 20.15 | -0.04 | -0.20 | 13386.30 | 2673.30 | 0.54 |
| 2024-08-12 | 19.98 | 20.19 | 0.04 | 0.20 | 14894.00 | 3039.95 | 0.60 |
| 2024-08-09 | 20.20 | 20.15 | 0.11 | 0.55 | 6339.00 | 1276.33 | 0.25 |
| 2024-08-08 | 19.76 | 20.04 | 0.08 | 0.40 | 10708.00 | 2139.14 | 0.43 |
| 2024-08-07 | 20.00 | 19.96 | -0.25 | -1.24 | 9191.00 | 1843.76 | 0.37 |
| 2024-08-06 | 19.91 | 20.21 | 0.64 | 3.27 | 12582.03 | 2519.45 | 0.50 |
| 2024-08-05 | 20.01 | 19.57 | -0.65 | -3.22 | 16622.00 | 3300.65 | 0.67 |
| 2024-08-02 | 20.60 | 20.22 | -0.51 | -2.46 | 12407.00 | 2531.53 | 0.50 |
| 2024-08-01 | 21.20 | 20.73 | -0.49 | -2.31 | 18526.48 | 3863.31 | 0.74 |
| 2024-07-31 | 20.16 | 21.22 | 1.14 | 5.68 | 16675.25 | 3466.37 | 0.67 |
| 2024-07-30 | 20.41 | 20.08 | -0.17 | -0.84 | 10305.94 | 2072.94 | 0.41 |
| 2024-07-29 | 20.86 | 20.25 | -0.61 | -2.92 | 13088.30 | 2669.01 | 0.53 |
| 2024-07-26 | 20.40 | 20.86 | 0.45 | 2.21 | 12954.02 | 2685.81 | 0.52 |
| 2024-07-25 | 20.31 | 20.41 | -0.26 | -1.26 | 12444.30 | 2551.00 | 0.50 |
| 2024-07-24 | 21.36 | 20.67 | -0.78 | -3.64 | 22214.00 | 4653.22 | 0.89 |
| 2024-07-23 | 22.28 | 21.45 | -0.86 | -3.86 | 16524.30 | 3601.74 | 0.66 |
| 2024-07-22 | 22.56 | 22.31 | -0.27 | -1.20 | 12940.00 | 2888.02 | 0.52 |
| 2024-07-19 | 22.51 | 22.58 | -0.01 | -0.04 | 20719.97 | 4722.17 | 0.83 |
| 2024-07-18 | 22.39 | 22.59 | -0.12 | -0.53 | 19023.30 | 4227.90 | 0.76 |
| 2024-07-17 | 23.16 | 22.71 | -0.58 | -2.49 | 21159.48 | 4839.50 | 0.85 |
| 2024-07-16 | 22.74 | 23.29 | 0.34 | 1.48 | 21736.66 | 4979.69 | 0.87 |
| 2024-07-15 | 23.46 | 22.95 | -0.39 | -1.67 | 17546.95 | 4053.32 | 0.70 |
| 2024-07-12 | 23.68 | 23.34 | -0.65 | -2.71 | 26560.30 | 6195.41 | 1.07 |
| 2024-07-11 | 23.81 | 23.99 | 0.57 | 2.43 | 37826.37 | 8947.75 | 1.52 |
| 2024-07-10 | 23.35 | 23.42 | 0.47 | 2.05 | 58983.47 | 13896.58 | 2.37 |
| 2024-07-09 | 21.20 | 22.95 | 1.82 | 8.61 | 34463.08 | 7677.53 | 1.38 |
| 2024-07-08 | 21.80 | 21.13 | -0.45 | -2.09 | 16262.29 | 3470.71 | 0.65 |
| 2024-07-05 | 22.18 | 22.17 | -0.24 | -1.07 | 24845.02 | 5442.58 | 1.00 |
| 2024-07-04 | 22.78 | 22.41 | -0.56 | -2.44 | 21131.96 | 4810.58 | 0.85 |
| 2024-07-03 | 23.11 | 22.97 | -0.05 | -0.22 | 23149.33 | 5316.33 | 0.93 |
| 2024-07-02 | 23.23 | 23.02 | -0.16 | -0.69 | 26910.08 | 6195.25 | 1.08 |
| 2024-07-01 | 23.65 | 23.18 | -0.40 | -1.70 | 27212.86 | 6330.03 | 1.09 |
| 2024-06-28 | 22.92 | 23.58 | 0.31 | 1.33 | 41389.79 | 9761.07 | 1.66 |
| 2024-06-27 | 23.38 | 23.27 | -0.13 | -0.56 | 47806.89 | 11337.54 | 1.92 |
| 2024-06-26 | 23.00 | 23.40 | 0.37 | 1.61 | 22803.30 | 5251.65 | 0.92 |
| 2024-06-25 | 22.75 | 23.03 | 0.38 | 1.68 | 23272.14 | 5327.13 | 0.93 |
| 2024-06-24 | 23.50 | 22.65 | -0.84 | -3.58 | 24812.34 | 5732.88 | 1.00 |
| 2024-06-21 | 23.34 | 23.49 | 0.05 | 0.21 | 16477.00 | 3849.80 | 0.66 |
| 2024-06-20 | 23.32 | 23.44 | -0.02 | -0.09 | 26932.64 | 6358.29 | 1.08 |
| 2024-06-19 | 24.14 | 23.46 | -0.55 | -2.29 | 30402.37 | 7175.65 | 1.22 |
| 2024-06-18 | 23.68 | 24.01 | 0.21 | 0.88 | 49451.31 | 11814.54 | 1.98 |
| 2024-06-17 | 22.60 | 23.80 | 1.11 | 4.89 | 65422.20 | 15430.12 | 2.63 |
| 2024-06-14 | 22.93 | 22.69 | -0.13 | -0.57 | 32731.45 | 7442.06 | 1.31 |
| 2024-06-13 | 22.53 | 22.82 | 0.46 | 2.06 | 40087.98 | 9195.97 | 1.61 |
| 2024-06-12 | 22.04 | 22.36 | 0.68 | 3.14 | 44368.40 | 10033.39 | 1.78 |
| 2024-06-11 | 20.88 | 21.68 | 0.65 | 3.09 | 11319.44 | 2407.87 | 0.45 |
| 2024-06-07 | 20.66 | 21.03 | 0.33 | 1.59 | 8328.00 | 1749.63 | 0.33 |
| 2024-06-06 | 21.11 | 20.70 | -0.48 | -2.27 | 13827.33 | 2883.77 | 0.55 |
| 2024-06-05 | 21.34 | 21.18 | -0.31 | -1.44 | 10834.00 | 2316.66 | 0.43 |
| 2024-06-04 | 21.59 | 21.49 | -0.35 | -1.60 | 16533.40 | 3540.30 | 0.66 |
| 2024-06-03 | 22.19 | 21.84 | -0.38 | -1.71 | 13887.46 | 3048.88 | 0.56 |
| 2024-05-31 | 21.93 | 22.22 | 0.28 | 1.28 | 16205.60 | 3602.33 | 0.65 |
| 2024-05-30 | 21.60 | 21.94 | 0.41 | 1.90 | 15532.00 | 3390.56 | 0.62 |
| 2024-05-29 | 21.36 | 21.53 | 0.07 | 0.33 | 7466.00 | 1609.80 | 0.30 |
| 2024-05-28 | 21.82 | 21.46 | -0.27 | -1.24 | 7943.80 | 1720.03 | 0.32 |
| 2024-05-27 | 21.50 | 21.73 | 0.14 | 0.65 | 10423.60 | 2226.09 | 0.42 |
| 2024-05-24 | 21.70 | 21.59 | -0.20 | -0.92 | 9811.63 | 2132.03 | 0.39 |
| 2024-05-23 | 22.24 | 21.79 | -0.36 | -1.63 | 13706.18 | 2999.37 | 0.55 |
| 2024-05-22 | 21.84 | 22.15 | 0.56 | 2.59 | 27981.51 | 6155.60 | 1.12 |
| 2024-05-21 | 21.81 | 21.59 | -0.22 | -1.01 | 8244.39 | 1779.28 | 0.33 |
| 2024-05-20 | 21.97 | 21.81 | -0.03 | -0.14 | 14578.71 | 3173.79 | 0.59 |
| 2024-05-17 | 21.73 | 21.84 | 0.11 | 0.51 | 8853.08 | 1921.79 | 0.36 |
| 2024-05-16 | 21.53 | 21.73 | 0.08 | 0.37 | 11720.86 | 2554.17 | 0.47 |
| 2024-05-15 | 21.88 | 21.65 | -0.36 | -1.64 | 12695.52 | 2776.76 | 0.51 |
日K线
周K线
月K线
