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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.74 | 20.10 | 19.35 | 19.60 | -0.91% | 0.92 | 1.79% |
| 2025-11-19 | 20.00 | 20.39 | 19.71 | 19.78 | -1.35% | 1.06 | 2.02% |
| 2025-11-18 | 20.25 | 20.42 | 20.00 | 20.05 | -2.05% | 1.10 | 2.08% |
| 2025-11-17 | 19.98 | 20.58 | 19.77 | 20.47 | +2.86% | 1.78 | 3.35% |
| 2025-11-14 | 20.08 | 20.14 | 19.90 | 19.90 | -1.53% | 0.94 | 1.79% |
| 2025-11-13 | 20.19 | 20.37 | 19.88 | 20.21 | +0.15% | 1.67 | 3.16% |
| 2025-11-12 | 19.68 | 20.21 | 19.51 | 20.18 | +3.43% | 2.33 | 4.47% |
| 2025-11-11 | 19.40 | 19.77 | 19.26 | 19.51 | +1.04% | 1.17 | 2.29% |
| 2025-11-10 | 19.19 | 19.35 | 19.05 | 19.31 | +0.63% | 0.77 | 1.54% |
| 2025-11-07 | 19.20 | 19.35 | 19.19 | 19.19 | -0.67% | 0.61 | 1.21% |
| 2025-11-06 | 19.30 | 19.42 | 19.19 | 19.32 | +0.21% | 0.65 | 1.29% |
| 2025-11-05 | 19.18 | 19.34 | 19.08 | 19.28 | -0.36% | 0.67 | 1.32% |
| 2025-11-04 | 19.58 | 19.58 | 19.24 | 19.35 | -1.23% | 0.75 | 1.48% |
| 2025-11-03 | 19.67 | 19.67 | 19.40 | 19.59 | 0.00% | 0.74 | 1.44% |
| 2025-10-31 | 19.28 | 19.60 | 19.26 | 19.59 | +1.24% | 0.84 | 1.64% |
| 2025-10-30 | 19.46 | 19.55 | 19.29 | 19.35 | -1.07% | 0.95 | 1.86% |
| 2025-10-29 | 19.56 | 19.59 | 19.21 | 19.56 | -0.86% | 1.30 | 2.55% |
| 2025-10-28 | 19.68 | 19.88 | 19.52 | 19.73 | +0.20% | 0.93 | 1.80% |
| 2025-10-27 | 19.60 | 19.79 | 19.55 | 19.69 | +0.46% | 1.09 | 2.11% |
| 2025-10-24 | 19.30 | 19.76 | 19.30 | 19.60 | +1.50% | 1.09 | 2.12% |