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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.18 | 19.29 | 18.98 | 19.01 | -0.99% | 1.06 | 2.11% |
| 2025-07-22 | 19.51 | 19.51 | 19.18 | 19.20 | -1.39% | 1.31 | 2.60% |
| 2025-07-21 | 19.33 | 19.47 | 19.21 | 19.47 | +0.72% | 1.28 | 2.52% |
| 2025-07-18 | 19.40 | 19.44 | 19.22 | 19.33 | -0.26% | 1.08 | 2.13% |
| 2025-07-17 | 19.28 | 19.42 | 19.22 | 19.38 | -0.21% | 1.37 | 2.70% |
| 2025-07-16 | 18.87 | 19.47 | 18.78 | 19.42 | +3.02% | 2.46 | 4.88% |
| 2025-07-15 | 18.95 | 19.05 | 18.63 | 18.85 | -1.05% | 1.04 | 2.10% |
| 2025-07-14 | 18.88 | 19.07 | 18.83 | 19.05 | +0.85% | 1.08 | 2.17% |
| 2025-07-11 | 18.70 | 19.01 | 18.64 | 18.89 | +0.48% | 1.00 | 2.03% |
| 2025-07-10 | 18.68 | 18.88 | 18.64 | 18.80 | 0.00% | 0.70 | 1.42% |
| 2025-07-09 | 18.96 | 19.30 | 18.78 | 18.80 | -0.11% | 2.03 | 4.05% |
| 2025-07-08 | 18.55 | 18.89 | 18.55 | 18.82 | +2.11% | 1.28 | 2.60% |
| 2025-07-07 | 18.48 | 18.49 | 18.29 | 18.43 | -0.38% | 0.61 | 1.27% |
| 2025-07-04 | 18.76 | 18.78 | 18.49 | 18.50 | -1.33% | 0.90 | 1.85% |
| 2025-07-03 | 18.69 | 18.85 | 18.63 | 18.75 | +0.37% | 0.86 | 1.76% |
| 2025-07-02 | 18.69 | 18.73 | 18.54 | 18.68 | -0.48% | 0.73 | 1.49% |
| 2025-07-01 | 18.75 | 18.78 | 18.49 | 18.77 | +0.11% | 1.01 | 2.05% |
| 2025-06-30 | 18.64 | 18.81 | 18.58 | 18.75 | +0.81% | 1.04 | 2.12% |
| 2025-06-27 | 18.55 | 18.67 | 18.49 | 18.60 | +0.38% | 0.76 | 1.56% |
| 2025-06-26 | 18.68 | 18.74 | 18.48 | 18.53 | -0.70% | 1.12 | 2.29% |