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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.33 | 18.73 | 18.33 | 18.66 | +1.03% | 1.36 | 2.79% |
| 2025-06-24 | 18.03 | 18.47 | 18.03 | 18.47 | +2.78% | 1.31 | 2.72% |
| 2025-06-23 | 17.58 | 17.99 | 17.53 | 17.97 | +1.24% | 0.72 | 1.53% |
| 2025-06-20 | 18.03 | 18.23 | 17.73 | 17.75 | -1.82% | 1.09 | 2.33% |
| 2025-06-19 | 18.37 | 18.58 | 18.08 | 18.08 | -1.68% | 1.46 | 3.02% |
| 2025-06-18 | 18.29 | 18.41 | 18.11 | 18.39 | +0.33% | 0.97 | 2.03% |
| 2025-06-17 | 18.33 | 18.42 | 18.17 | 18.33 | +0.11% | 0.80 | 1.68% |
| 2025-06-16 | 18.15 | 18.35 | 18.11 | 18.31 | +0.38% | 1.17 | 2.44% |
| 2025-06-13 | 18.75 | 18.89 | 18.23 | 18.24 | -3.64% | 2.05 | 4.23% |
| 2025-06-12 | 19.30 | 19.40 | 18.86 | 18.93 | -2.62% | 2.06 | 4.11% |
| 2025-06-11 | 19.50 | 19.72 | 19.38 | 19.44 | -0.05% | 1.45 | 2.83% |
| 2025-06-10 | 19.65 | 19.80 | 19.20 | 19.45 | -1.32% | 2.24 | 4.37% |
| 2025-06-09 | 19.41 | 19.97 | 19.34 | 19.71 | +2.38% | 2.75 | 5.31% |
| 2025-06-06 | 19.47 | 19.60 | 19.20 | 19.25 | -1.63% | 1.65 | 3.25% |
| 2025-06-05 | 19.80 | 19.83 | 19.25 | 19.57 | -0.41% | 2.15 | 4.20% |
| 2025-06-04 | 19.91 | 20.00 | 19.51 | 19.65 | -1.00% | 2.06 | 4.00% |
| 2025-06-03 | 19.55 | 19.93 | 19.36 | 19.85 | +1.53% | 2.42 | 4.67% |
| 2025-05-30 | 20.80 | 20.94 | 19.50 | 19.55 | -6.00% | 3.88 | 7.43% |
| 2025-05-29 | 20.65 | 21.53 | 20.65 | 20.80 | -1.56% | 4.57 | 8.24% |
| 2025-05-28 | 21.29 | 21.99 | 20.64 | 21.13 | -0.80% | 6.33 | 11.34% |