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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.28 | 20.85 | 20.19 | 20.53 | +0.88% | 2.03 | 3.78% |
| 2025-08-19 | 20.17 | 20.50 | 20.02 | 20.35 | +0.64% | 2.37 | 4.45% |
| 2025-08-18 | 20.39 | 20.46 | 20.08 | 20.22 | +0.25% | 2.61 | 4.91% |
| 2025-08-15 | 19.42 | 20.43 | 19.42 | 20.17 | +3.86% | 3.22 | 6.11% |
| 2025-08-14 | 19.81 | 19.90 | 19.38 | 19.42 | -1.97% | 1.75 | 3.40% |
| 2025-08-13 | 19.68 | 19.93 | 19.66 | 19.81 | +0.41% | 1.34 | 2.58% |
| 2025-08-12 | 19.79 | 19.79 | 19.53 | 19.73 | -0.30% | 1.11 | 2.15% |
| 2025-08-11 | 19.66 | 19.86 | 19.60 | 19.79 | +0.35% | 1.24 | 2.38% |
| 2025-08-08 | 19.88 | 19.94 | 19.58 | 19.72 | -0.15% | 1.06 | 2.05% |
| 2025-08-07 | 19.93 | 19.97 | 19.68 | 19.75 | -0.90% | 1.56 | 3.02% |
| 2025-08-06 | 19.61 | 19.98 | 19.50 | 19.93 | +1.94% | 2.43 | 4.67% |
| 2025-08-05 | 19.47 | 19.62 | 19.28 | 19.55 | +0.67% | 1.46 | 2.85% |
| 2025-08-04 | 19.11 | 19.42 | 19.02 | 19.42 | +1.83% | 1.21 | 2.38% |
| 2025-08-01 | 18.89 | 19.18 | 18.86 | 19.07 | +0.53% | 0.79 | 1.58% |
| 2025-07-31 | 19.27 | 19.42 | 18.93 | 18.97 | -1.35% | 1.17 | 2.32% |
| 2025-07-30 | 19.42 | 19.42 | 19.13 | 19.23 | -1.03% | 0.93 | 1.85% |
| 2025-07-29 | 19.40 | 19.44 | 19.13 | 19.43 | +0.10% | 1.11 | 2.19% |
| 2025-07-28 | 19.38 | 19.58 | 19.34 | 19.41 | +0.36% | 1.04 | 2.03% |
| 2025-07-25 | 19.25 | 19.45 | 19.18 | 19.34 | +0.52% | 1.09 | 2.15% |
| 2025-07-24 | 19.00 | 19.27 | 19.00 | 19.24 | +1.21% | 1.01 | 2.01% |