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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.95 | 24.96 | 22.43 | 22.77 | -8.63% | 6.16 | 10.24% |
| 2026-04-21 | 24.30 | 24.95 | 24.15 | 24.92 | +2.42% | 2.87 | 4.42% |
| 2026-04-20 | 24.28 | 24.75 | 23.99 | 24.33 | +0.08% | 3.38 | 5.29% |
| 2026-04-17 | 24.41 | 24.48 | 23.89 | 24.31 | -0.94% | 3.25 | 5.11% |
| 2026-04-16 | 24.18 | 24.92 | 24.17 | 24.54 | +0.90% | 3.29 | 5.09% |
| 2026-04-15 | 23.75 | 25.00 | 23.24 | 24.32 | +1.93% | 4.83 | 7.56% |
| 2026-04-14 | 23.24 | 24.18 | 23.05 | 23.86 | +2.67% | 3.46 | 5.58% |
| 2026-04-13 | 22.45 | 23.46 | 22.28 | 23.24 | +3.01% | 2.48 | 4.11% |
| 2026-04-10 | 22.73 | 23.00 | 22.44 | 22.56 | +0.18% | 2.16 | 3.63% |
| 2026-04-09 | 21.92 | 22.84 | 21.68 | 22.52 | +0.45% | 2.65 | 4.51% |
| 2026-04-08 | 21.80 | 22.45 | 21.47 | 22.42 | +4.28% | 3.48 | 6.06% |
| 2026-04-07 | 20.59 | 21.77 | 20.52 | 21.50 | +3.66% | 2.72 | 4.90% |
| 2026-04-03 | 20.30 | 20.96 | 20.24 | 20.74 | +1.62% | 1.75 | 3.24% |
| 2026-04-02 | 20.62 | 20.80 | 20.23 | 20.41 | -1.45% | 1.04 | 1.93% |
| 2026-04-01 | 20.85 | 20.85 | 20.47 | 20.71 | +1.52% | 1.21 | 2.24% |
| 2026-03-31 | 21.02 | 21.06 | 20.40 | 20.40 | -2.76% | 1.59 | 2.93% |
| 2026-03-30 | 20.03 | 21.28 | 20.01 | 20.98 | +2.44% | 2.56 | 4.72% |
| 2026-03-27 | 19.12 | 21.14 | 19.10 | 20.48 | +4.60% | 3.34 | 6.32% |
| 2026-03-26 | 19.85 | 20.05 | 19.44 | 19.58 | -2.15% | 1.31 | 2.53% |
| 2026-03-25 | 19.90 | 20.13 | 19.70 | 20.01 | +1.94% | 1.83 | 3.50% |