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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.24 | 22.91 | 20.82 | 21.29 | +0.90% | 9.24 | 16.11% |
| 2025-05-26 | 19.05 | 21.11 | 18.58 | 21.11 | +9.98% | 7.22 | 13.56% |
| 2025-05-23 | 19.31 | 19.94 | 19.15 | 19.19 | -1.64% | 3.41 | 6.64% |
| 2025-05-22 | 18.63 | 19.93 | 18.55 | 19.51 | +4.04% | 4.95 | 9.68% |
| 2025-05-21 | 18.75 | 18.95 | 18.36 | 18.75 | 0.00% | 1.28 | 2.61% |
| 2025-05-20 | 18.45 | 18.85 | 18.29 | 18.75 | +1.29% | 1.03 | 2.11% |
| 2025-05-19 | 18.68 | 18.75 | 18.27 | 18.51 | -0.59% | 0.88 | 1.81% |
| 2025-05-16 | 18.26 | 18.80 | 18.25 | 18.62 | +1.52% | 1.14 | 2.33% |
| 2025-05-15 | 18.73 | 18.73 | 18.30 | 18.34 | -2.02% | 0.96 | 1.98% |
| 2025-05-14 | 18.80 | 18.90 | 18.60 | 18.72 | -0.37% | 1.11 | 2.25% |
| 2025-05-13 | 19.14 | 19.21 | 18.79 | 18.79 | -0.84% | 1.27 | 2.55% |
| 2025-05-12 | 18.88 | 18.95 | 18.75 | 18.95 | +1.66% | 1.25 | 2.53% |
| 2025-05-09 | 18.95 | 18.96 | 18.45 | 18.64 | -1.53% | 1.34 | 2.74% |
| 2025-05-08 | 18.50 | 19.05 | 18.36 | 18.93 | +2.21% | 1.97 | 3.98% |
| 2025-05-07 | 18.74 | 18.88 | 18.29 | 18.52 | -0.27% | 1.84 | 3.77% |
| 2025-05-06 | 18.05 | 18.81 | 17.95 | 18.57 | +3.96% | 1.93 | 4.00% |