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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.78 | 29.10 | 26.51 | 26.75 | -3.53% | 11.16 | 15.58% |
| 2026-02-13 | 24.85 | 27.73 | 24.77 | 27.73 | +10.00% | 7.81 | 11.06% |
| 2026-02-12 | 24.65 | 25.39 | 24.45 | 25.21 | +2.81% | 5.08 | 7.73% |
| 2026-02-11 | 24.47 | 24.99 | 24.09 | 24.52 | -0.12% | 6.34 | 9.86% |
| 2026-02-10 | 22.28 | 24.55 | 22.26 | 24.55 | +9.99% | 6.58 | 10.46% |
| 2026-02-09 | 21.95 | 22.42 | 21.94 | 22.32 | +1.82% | 1.43 | 2.46% |
| 2026-02-06 | 22.00 | 22.27 | 21.75 | 21.92 | -1.13% | 1.44 | 2.49% |
| 2026-02-05 | 22.00 | 22.42 | 21.80 | 22.17 | +0.91% | 2.08 | 3.57% |
| 2026-02-04 | 21.90 | 22.30 | 21.75 | 21.97 | +0.46% | 1.67 | 2.89% |
| 2026-02-03 | 21.61 | 22.07 | 21.36 | 21.87 | +1.63% | 2.06 | 3.60% |
| 2026-02-02 | 21.43 | 21.95 | 21.27 | 21.52 | +0.70% | 2.27 | 4.00% |
| 2026-01-30 | 20.44 | 21.66 | 20.35 | 21.37 | +3.24% | 2.45 | 4.43% |
| 2026-01-29 | 21.21 | 21.43 | 20.50 | 20.70 | -2.63% | 2.01 | 3.65% |
| 2026-01-28 | 21.63 | 21.86 | 21.12 | 21.26 | -2.52% | 2.47 | 4.42% |
| 2026-01-27 | 20.99 | 21.90 | 20.93 | 21.81 | +3.91% | 3.48 | 6.18% |
| 2026-01-26 | 21.18 | 21.80 | 20.71 | 20.99 | -0.76% | 2.34 | 4.21% |
| 2026-01-23 | 20.80 | 21.37 | 20.75 | 21.15 | +0.52% | 2.44 | 4.43% |
| 2026-01-22 | 20.80 | 21.45 | 20.80 | 21.04 | +0.77% | 1.56 | 2.83% |
| 2026-01-21 | 20.74 | 21.00 | 20.55 | 20.88 | -0.05% | 1.46 | 2.67% |
| 2026-01-20 | 20.83 | 21.57 | 20.81 | 20.89 | 0.00% | 2.93 | 5.26% |