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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.30 | 19.63 | 19.21 | 19.22 | -1.28% | 0.77 | 1.52% |
| 2025-12-17 | 19.73 | 19.79 | 19.16 | 19.47 | -0.51% | 1.02 | 2.00% |
| 2025-12-16 | 19.05 | 19.70 | 19.00 | 19.57 | +2.25% | 1.42 | 2.78% |
| 2025-12-15 | 19.10 | 19.51 | 18.91 | 19.14 | -0.21% | 0.68 | 1.35% |
| 2025-12-12 | 19.39 | 19.61 | 19.15 | 19.18 | -1.03% | 0.88 | 1.73% |
| 2025-12-11 | 19.59 | 19.69 | 19.36 | 19.38 | -1.62% | 0.79 | 1.55% |
| 2025-12-10 | 19.21 | 19.88 | 19.00 | 19.70 | +2.18% | 1.42 | 2.77% |
| 2025-12-09 | 19.20 | 19.51 | 19.16 | 19.28 | -0.98% | 0.87 | 1.73% |
| 2025-12-08 | 18.99 | 19.72 | 18.97 | 19.47 | +2.74% | 1.30 | 2.56% |
| 2025-12-05 | 18.72 | 18.95 | 18.47 | 18.95 | +1.23% | 0.52 | 1.06% |
| 2025-12-04 | 18.79 | 18.93 | 18.66 | 18.72 | +0.16% | 0.54 | 1.10% |
| 2025-12-03 | 18.91 | 18.99 | 18.59 | 18.69 | -1.22% | 0.51 | 1.05% |
| 2025-12-02 | 19.20 | 19.24 | 18.87 | 18.92 | -1.66% | 0.53 | 1.07% |
| 2025-12-01 | 19.10 | 19.31 | 19.10 | 19.24 | -0.05% | 0.62 | 1.23% |
| 2025-11-28 | 18.89 | 19.46 | 18.72 | 19.25 | +1.64% | 1.25 | 2.48% |
| 2025-11-27 | 18.50 | 19.26 | 18.18 | 18.94 | +2.38% | 1.27 | 2.58% |
| 2025-11-26 | 18.82 | 19.00 | 18.50 | 18.50 | -2.17% | 0.92 | 1.87% |
| 2025-11-25 | 18.75 | 19.05 | 18.62 | 18.91 | +1.56% | 0.76 | 1.54% |
| 2025-11-24 | 18.70 | 18.85 | 18.43 | 18.62 | +0.11% | 0.67 | 1.37% |
| 2025-11-21 | 19.42 | 19.59 | 18.40 | 18.60 | -5.10% | 1.34 | 2.71% |