克来机电 sh.603960
24.15
+2.03%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.44 | 24.96 | 23.71 | 24.15 | +2.03% | 5.28 | 8.28% |
| 2026-05-22 | 21.52 | 23.67 | 21.33 | 23.67 | +9.99% | 3.35 | 5.61% |
| 2026-05-21 | 22.55 | 22.77 | 21.52 | 21.52 | -3.58% | 2.04 | 3.51% |
| 2026-05-20 | 22.61 | 22.78 | 21.64 | 22.32 | -2.02% | 2.10 | 3.62% |
| 2026-05-19 | 22.38 | 22.88 | 22.27 | 22.78 | +1.02% | 1.57 | 2.64% |
| 2026-05-18 | 23.20 | 23.20 | 22.37 | 22.55 | -2.80% | 2.42 | 4.06% |
| 2026-05-15 | 22.95 | 23.94 | 22.95 | 23.20 | +0.65% | 2.45 | 3.99% |
| 2026-05-14 | 23.94 | 23.96 | 22.85 | 23.05 | -3.76% | 2.47 | 4.06% |
| 2026-05-13 | 22.70 | 24.35 | 22.51 | 23.95 | +4.49% | 3.95 | 6.35% |
| 2026-05-12 | 23.60 | 23.74 | 22.68 | 22.92 | -2.80% | 2.14 | 3.54% |
| 2026-05-11 | 24.22 | 24.25 | 23.53 | 23.58 | -1.71% | 2.99 | 4.80% |
| 2026-05-08 | 22.50 | 24.78 | 22.43 | 23.99 | +5.73% | 5.31 | 8.46% |
| 2026-05-07 | 22.26 | 22.84 | 22.07 | 22.69 | +2.44% | 2.17 | 3.66% |
| 2026-05-06 | 22.23 | 23.52 | 21.80 | 22.15 | -0.63% | 3.44 | 5.89% |
| 2026-04-30 | 22.67 | 22.86 | 22.29 | 22.29 | -1.85% | 1.36 | 2.31% |
| 2026-04-29 | 22.51 | 23.58 | 22.31 | 22.71 | +0.93% | 2.14 | 3.56% |
| 2026-04-28 | 22.30 | 22.97 | 21.97 | 22.50 | +0.49% | 1.86 | 3.15% |
| 2026-04-27 | 22.01 | 22.54 | 21.50 | 22.39 | +1.36% | 1.88 | 3.26% |
| 2026-04-24 | 22.02 | 22.75 | 21.60 | 22.09 | -1.07% | 2.57 | 4.45% |
| 2026-04-23 | 22.71 | 22.98 | 22.27 | 22.33 | -1.93% | 3.03 | 5.11% |