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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.26 | 21.17 | 20.18 | 20.90 | +2.85% | 4.59 | 8.42% |
| 2025-09-16 | 19.88 | 20.34 | 19.86 | 20.32 | +2.21% | 1.93 | 3.64% |
| 2025-09-15 | 20.25 | 20.27 | 19.87 | 19.88 | -1.29% | 1.63 | 3.10% |
| 2025-09-12 | 20.37 | 20.51 | 20.09 | 20.14 | -1.27% | 1.49 | 2.80% |
| 2025-09-11 | 19.95 | 20.43 | 19.81 | 20.40 | +2.10% | 1.83 | 3.45% |
| 2025-09-10 | 20.03 | 20.46 | 19.94 | 19.98 | -0.25% | 1.20 | 2.27% |
| 2025-09-09 | 20.30 | 20.30 | 19.97 | 20.03 | -1.57% | 1.15 | 2.18% |
| 2025-09-08 | 20.01 | 20.42 | 19.99 | 20.35 | +1.49% | 1.71 | 3.21% |
| 2025-09-05 | 19.38 | 20.05 | 19.20 | 20.05 | +3.99% | 1.90 | 3.66% |
| 2025-09-04 | 19.78 | 19.99 | 19.00 | 19.28 | -2.53% | 1.79 | 3.50% |
| 2025-09-03 | 20.53 | 20.73 | 19.74 | 19.78 | -3.04% | 1.83 | 3.46% |
| 2025-09-02 | 20.58 | 20.58 | 19.94 | 20.40 | -0.44% | 2.59 | 4.87% |
| 2025-09-01 | 19.73 | 20.91 | 19.69 | 20.49 | +4.06% | 3.24 | 6.08% |
| 2025-08-29 | 19.63 | 19.96 | 19.46 | 19.69 | -0.76% | 1.58 | 3.06% |
| 2025-08-28 | 20.00 | 20.19 | 19.12 | 19.84 | -0.75% | 2.56 | 4.94% |
| 2025-08-27 | 20.50 | 20.76 | 19.93 | 19.99 | -2.82% | 2.42 | 4.51% |
| 2025-08-26 | 20.54 | 20.76 | 20.28 | 20.57 | +0.05% | 1.97 | 3.66% |
| 2025-08-25 | 20.54 | 20.72 | 20.37 | 20.56 | +0.93% | 2.53 | 4.70% |
| 2025-08-22 | 20.36 | 20.37 | 20.14 | 20.37 | +0.44% | 1.53 | 2.87% |
| 2025-08-21 | 20.63 | 20.64 | 20.18 | 20.28 | -1.22% | 1.90 | 3.54% |