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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.17 | 19.63 | 18.74 | 19.63 | +5.20% | 2.18 | 4.33% |
| 2026-03-23 | 19.43 | 19.92 | 18.50 | 18.66 | -5.90% | 2.49 | 4.94% |
| 2026-03-20 | 20.90 | 20.96 | 19.81 | 19.83 | -4.34% | 1.77 | 3.34% |
| 2026-03-19 | 21.39 | 21.44 | 20.63 | 20.73 | -4.65% | 2.02 | 3.66% |
| 2026-03-18 | 21.44 | 21.83 | 21.28 | 21.74 | +1.21% | 1.54 | 2.73% |
| 2026-03-17 | 22.41 | 22.41 | 21.45 | 21.48 | -3.20% | 2.12 | 3.71% |
| 2026-03-16 | 22.70 | 22.79 | 21.73 | 22.19 | -1.68% | 2.69 | 4.64% |
| 2026-03-13 | 22.80 | 23.29 | 22.33 | 22.57 | -1.95% | 3.04 | 5.10% |
| 2026-03-12 | 25.10 | 25.33 | 23.02 | 23.02 | -10.01% | 6.50 | 10.52% |
| 2026-03-11 | 25.98 | 26.50 | 25.33 | 25.58 | -2.48% | 4.36 | 6.43% |
| 2026-03-10 | 26.10 | 26.65 | 25.74 | 26.23 | +0.11% | 3.49 | 5.09% |
| 2026-03-09 | 26.75 | 26.75 | 25.31 | 26.20 | -4.73% | 5.35 | 7.86% |
| 2026-03-06 | 26.07 | 27.50 | 25.05 | 27.50 | +2.88% | 7.50 | 10.73% |
| 2026-03-05 | 25.81 | 26.98 | 25.70 | 26.73 | +5.03% | 6.10 | 8.77% |
| 2026-03-04 | 25.10 | 26.39 | 25.05 | 25.45 | -2.68% | 3.73 | 5.54% |
| 2026-03-03 | 25.23 | 27.00 | 25.11 | 26.15 | +3.61% | 6.28 | 9.11% |
| 2026-03-02 | 25.18 | 25.95 | 24.90 | 25.24 | -3.04% | 3.58 | 5.40% |
| 2026-02-27 | 25.81 | 26.43 | 25.10 | 26.03 | -0.80% | 4.75 | 7.08% |
| 2026-02-26 | 25.66 | 26.89 | 25.35 | 26.24 | +2.38% | 6.61 | 9.65% |
| 2026-02-25 | 26.52 | 26.59 | 25.12 | 25.63 | -4.19% | 6.35 | 9.45% |