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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.45 | 19.45 | 19.04 | 19.31 | -0.57% | 1.10 | 2.19% |
| 2025-10-22 | 19.59 | 19.68 | 19.40 | 19.42 | -1.57% | 1.08 | 2.11% |
| 2025-10-21 | 19.64 | 19.81 | 19.31 | 19.73 | +0.77% | 1.55 | 3.03% |
| 2025-10-20 | 19.80 | 19.98 | 19.31 | 19.58 | -0.31% | 1.53 | 2.96% |
| 2025-10-17 | 20.73 | 20.76 | 19.61 | 19.64 | -5.35% | 2.25 | 4.28% |
| 2025-10-16 | 21.20 | 21.22 | 20.56 | 20.75 | -2.49% | 1.82 | 3.33% |
| 2025-10-15 | 21.35 | 21.40 | 20.69 | 21.28 | +0.52% | 1.84 | 3.33% |
| 2025-10-14 | 22.20 | 22.35 | 21.02 | 21.17 | -4.38% | 2.99 | 5.24% |
| 2025-10-13 | 21.54 | 22.40 | 21.51 | 22.14 | -1.82% | 2.30 | 3.98% |
| 2025-10-10 | 22.36 | 22.71 | 22.06 | 22.55 | +0.71% | 4.11 | 6.99% |
| 2025-10-09 | 21.49 | 22.58 | 21.22 | 22.39 | +4.24% | 4.35 | 7.50% |
| 2025-09-30 | 21.67 | 21.85 | 21.43 | 21.48 | -1.74% | 2.90 | 5.13% |
| 2025-09-29 | 21.26 | 22.20 | 21.05 | 21.86 | +2.48% | 4.74 | 8.40% |
| 2025-09-26 | 20.69 | 21.77 | 20.33 | 21.33 | +3.34% | 4.70 | 8.43% |
| 2025-09-25 | 20.99 | 21.13 | 20.58 | 20.64 | -1.95% | 2.08 | 3.82% |
| 2025-09-24 | 21.10 | 21.15 | 20.80 | 21.05 | -1.08% | 2.83 | 5.14% |
| 2025-09-23 | 21.05 | 21.29 | 20.63 | 21.28 | +1.14% | 4.30 | 7.82% |
| 2025-09-22 | 20.01 | 21.66 | 19.98 | 21.04 | +5.15% | 4.29 | 7.82% |
| 2025-09-19 | 20.60 | 20.60 | 19.97 | 20.01 | -2.49% | 1.95 | 3.68% |
| 2025-09-18 | 20.71 | 21.15 | 20.30 | 20.52 | -1.82% | 4.24 | 7.77% |