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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.02 | 21.23 | 20.80 | 20.89 | -1.60% | 1.93 | 3.50% |
| 2026-01-16 | 20.75 | 21.40 | 20.56 | 21.23 | +2.07% | 2.99 | 5.40% |
| 2026-01-15 | 20.20 | 21.31 | 20.04 | 20.80 | +2.97% | 3.27 | 5.98% |
| 2026-01-14 | 20.42 | 20.62 | 19.90 | 20.20 | -0.30% | 2.25 | 4.22% |
| 2026-01-13 | 20.66 | 20.87 | 20.25 | 20.26 | -1.89% | 1.94 | 3.60% |
| 2026-01-12 | 20.30 | 20.67 | 20.21 | 20.65 | +1.87% | 2.13 | 3.96% |
| 2026-01-09 | 20.24 | 20.35 | 20.07 | 20.27 | +0.15% | 1.46 | 2.75% |
| 2026-01-08 | 19.86 | 20.37 | 19.81 | 20.24 | +1.25% | 1.61 | 3.04% |
| 2026-01-07 | 20.09 | 20.46 | 19.86 | 19.99 | -0.50% | 1.46 | 2.78% |
| 2026-01-06 | 20.04 | 20.18 | 19.90 | 20.09 | +0.25% | 1.29 | 2.46% |
| 2026-01-05 | 19.80 | 20.27 | 19.72 | 20.04 | +1.01% | 1.18 | 2.26% |
| 2025-12-31 | 20.12 | 20.16 | 19.81 | 19.84 | -1.44% | 1.03 | 1.96% |
| 2025-12-30 | 19.81 | 20.36 | 19.77 | 20.13 | +0.85% | 1.60 | 3.05% |
| 2025-12-29 | 19.83 | 20.08 | 19.82 | 19.96 | +0.10% | 1.53 | 2.92% |
| 2025-12-26 | 19.52 | 20.36 | 19.36 | 19.94 | +2.31% | 2.24 | 4.30% |
| 2025-12-25 | 19.23 | 19.59 | 19.14 | 19.49 | +1.40% | 0.92 | 1.80% |
| 2025-12-24 | 19.19 | 19.30 | 19.12 | 19.22 | +0.37% | 0.55 | 1.09% |
| 2025-12-23 | 19.43 | 19.49 | 19.11 | 19.15 | -1.79% | 0.67 | 1.33% |
| 2025-12-22 | 19.56 | 19.80 | 19.38 | 19.50 | 0.00% | 1.01 | 1.97% |
| 2025-12-19 | 19.30 | 19.66 | 19.25 | 19.50 | +1.46% | 0.74 | 1.45% |