快克智能

sh603203 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

36.16

涨跌幅

-3.42%

成交量

3,281,100 股

成交额

120,624,768 元

换手率

1.01%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	37.02	36.16	37.54	36.10	-3.42%	3,281,100	120,624,768	1.01
2026-10-13	36.42	37.44	37.65	35.12	-0.21%	4,998,400	182,732,800	1.53
2026-10-12	37.50	37.52	38.36	36.50	-0.16%	5,319,100	199,285,584	1.63
2026-10-09	38.99	37.58	39.18	35.64	-4.47%	8,535,400	318,174,784	2.62
2026-10-08	41.88	39.34	42.43	38.91	-5.75%	7,172,200	287,919,168	2.20
2026-09-30	43.48	41.74	44.04	41.61	-2.70%	4,885,300	207,655,488	1.50
2026-09-29	42.86	42.90	43.65	42.64	-0.49%	5,088,000	219,120,256	1.56
2026-09-28	47.08	43.11	47.09	42.73	-8.47%	9,286,900	410,361,696	2.85
2026-09-24	47.68	47.10	48.77	46.90	-1.57%	7,395,300	353,108,000	2.27
2026-09-23	46.82	47.85	49.18	46.82	+1.83%	10,195,900	488,236,608	3.13
2026-09-22	48.60	46.99	48.80	46.80	-1.90%	9,396,600	448,650,528	2.88
2026-09-21	47.55	47.90	48.70	46.70	+2.24%	12,041,500	572,351,360	3.69
2026-09-18	45.83	46.85	47.97	44.62	+4.27%	12,737,500	593,044,160	3.90
2026-09-17	45.37	44.93	46.28	44.79	-0.97%	6,880,900	312,118,144	2.11
2026-09-16	43.90	45.37	45.90	43.80	+3.37%	8,174,300	368,661,024	2.51
2026-09-15	43.30	43.89	44.93	43.28	+1.20%	6,327,200	279,880,640	1.94
2026-09-14	42.03	43.37	43.96	41.31	+1.07%	5,957,900	255,578,464	1.83
2026-09-11	43.04	42.91	43.48	40.85	-1.42%	8,226,900	348,772,480	2.52
2026-09-10	42.81	43.53	45.10	42.70	+0.11%	8,379,700	369,029,056	2.57
2026-09-09	44.00	43.48	45.62	43.27	-0.25%	8,800,600	390,614,400	2.70
2026-09-08	44.46	43.59	45.65	43.35	+0.00%	10,334,000	459,579,392	3.17
2026-09-07	41.98	43.59	44.07	41.30	+6.32%	9,692,900	418,177,440	2.97
2026-09-04	43.13	41.00	44.20	40.62	-4.25%	7,831,500	330,761,248	2.40
2026-09-03	43.68	42.82	43.97	42.05	+0.21%	5,945,800	254,606,880	1.82
2026-09-02	42.70	42.73	43.58	42.40	-1.45%	5,446,500	233,492,784	1.67
2026-09-01	45.14	43.36	45.15	43.18	-4.26%	9,116,900	398,583,616	2.79
2026-08-31	43.00	45.29	45.45	42.50	+2.93%	9,400,400	418,445,792	2.88
2026-08-28	43.87	44.00	47.14	43.78	+0.30%	12,966,400	586,736,448	3.97
2026-08-27	42.85	43.87	44.68	42.15	+3.01%	8,269,900	360,102,176	2.54
2026-08-26	42.70	42.59	43.48	41.60	-0.16%	4,789,000	203,745,808	1.47

需要全历史数据与程序化访问？查看快克智能日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603203 获取全部历史日线。