克来机电 (603960) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	18.91	19.09	0.10	0.53%	18.88	19.20	41406	7894	1.58%
2025-07-31	19.29	18.99	-0.26	-1.35%	18.95	19.44	60841	11683	2.32%
2025-07-30	19.44	19.25	-0.20	-1.03%	19.15	19.44	48391	9331	1.85%
2025-07-29	19.42	19.45	0.02	0.10%	19.15	19.46	57399	11059	2.19%
2025-07-28	19.40	19.43	0.07	0.36%	19.36	19.60	53310	10367	2.03%
2025-07-25	19.27	19.36	0.10	0.52%	19.20	19.47	56492	10921	2.15%
2025-07-24	19.02	19.26	0.23	1.21%	19.02	19.29	52755	10146	2.01%
2025-07-23	19.20	19.03	-0.19	-0.99%	19.00	19.31	55329	10598	2.11%
2025-07-22	19.53	19.22	-0.27	-1.39%	19.20	19.53	68080	13144	2.60%
2025-07-21	19.35	19.49	0.14	0.72%	19.23	19.49	66005	12794	2.52%
2025-07-18	19.42	19.35	-0.05	-0.26%	19.24	19.46	55905	10801	2.13%
2025-07-17	19.30	19.40	-0.04	-0.21%	19.24	19.44	70824	13698	2.70%
2025-07-16	18.89	19.44	0.57	3.02%	18.80	19.49	127982	24595	4.88%
2025-07-15	18.97	18.87	-0.20	-1.05%	18.65	19.07	54987	10353	2.10%
2025-07-14	18.90	19.07	0.16	0.85%	18.85	19.09	56864	10813	2.17%
2025-07-11	18.72	18.91	0.09	0.48%	18.66	19.03	53114	10012	2.03%
2025-07-10	18.70	18.82	0.00	0.00%	18.66	18.90	37302	7012	1.42%
2025-07-09	18.98	18.82	-0.02	-0.11%	18.80	19.32	106314	20260	4.05%
2025-07-08	18.57	18.84	0.39	2.11%	18.57	18.91	68066	12777	2.60%
2025-07-07	18.50	18.45	-0.07	-0.38%	18.31	18.51	33262	6126	1.27%
2025-07-04	18.78	18.52	-0.25	-1.33%	18.51	18.80	48565	9028	1.85%
2025-07-03	18.71	18.77	0.07	0.37%	18.65	18.87	46074	8643	1.76%
2025-07-02	18.71	18.70	-0.09	-0.48%	18.56	18.75	39172	7297	1.49%
2025-07-01	18.77	18.79	0.02	0.11%	18.51	18.80	53761	10050	2.05%
2025-06-30	18.66	18.77	0.15	0.81%	18.60	18.83	55565	10405	2.12%
2025-06-27	18.57	18.62	0.07	0.38%	18.51	18.69	40974	7624	1.56%
2025-06-26	18.70	18.55	-0.13	-0.70%	18.50	18.76	60097	11202	2.29%
2025-06-25	18.35	18.68	0.19	1.03%	18.35	18.75	73055	13587	2.79%
2025-06-24	18.05	18.49	0.50	2.78%	18.05	18.49	71402	13117	2.72%
2025-06-23	17.60	17.99	0.22	1.24%	17.55	18.01	40053	7160	1.53%
2025-06-20	18.05	17.77	-0.33	-1.82%	17.75	18.25	60986	10928	2.33%
2025-06-19	18.39	18.10	-0.31	-1.68%	18.10	18.60	79206	14555	3.02%
2025-06-18	18.31	18.41	0.06	0.33%	18.13	18.43	53197	9741	2.03%
2025-06-17	18.35	18.35	0.02	0.11%	18.19	18.44	44055	8049	1.68%
2025-06-16	18.20	18.36	0.07	0.38%	18.16	18.40	63871	11697	2.44%
2025-06-13	18.80	18.29	-0.69	-3.64%	18.28	18.94	110808	20545	4.23%
2025-06-12	19.35	18.98	-0.51	-2.62%	18.91	19.45	107631	20628	4.10%
2025-06-11	19.55	19.49	-0.01	-0.05%	19.43	19.77	74163	14498	2.83%
2025-06-10	19.70	19.50	-0.26	-1.32%	19.25	19.85	114657	22443	4.37%
2025-06-09	19.46	19.76	0.46	2.38%	19.39	20.02	139216	27501	5.31%
2025-06-06	19.52	19.30	-0.32	-1.63%	19.25	19.65	85322	16516	3.25%
2025-06-05	19.85	19.62	-0.08	-0.41%	19.30	19.88	110128	21535	4.20%
2025-06-04	19.96	19.70	-0.20	-1.01%	19.56	20.05	104821	20643	4.00%
2025-06-03	19.60	19.90	0.30	1.53%	19.41	19.98	122366	24177	4.67%
2025-05-30	20.85	19.60	-1.25	-6.00%	19.55	20.99	194822	38824	7.43%
2025-05-29	20.70	20.85	-0.33	-1.56%	20.70	21.59	216156	45742	8.24%
2025-05-28	21.35	21.18	-0.17	-0.80%	20.69	22.05	297303	63301	11.34%
2025-05-27	22.30	21.35	0.19	0.90%	20.87	22.97	422337	92401	16.11%
2025-05-26	19.10	21.16	1.92	9.98%	18.63	21.16	355499	72210	13.56%
2025-05-23	19.36	19.24	-0.32	-1.64%	19.20	19.99	173992	34088	6.64%
2025-05-22	18.68	19.56	0.76	4.04%	18.60	19.98	253843	49457	9.68%
2025-05-21	18.80	18.80	0.00	0.00%	18.41	19.00	68403	12750	2.61%
2025-05-20	18.50	18.80	0.24	1.29%	18.34	18.90	55262	10325	2.11%
2025-05-19	18.73	18.56	-0.11	-0.59%	18.32	18.80	47489	8776	1.81%
2025-05-16	18.31	18.67	0.28	1.52%	18.30	18.85	61053	11414	2.33%
2025-05-15	18.78	18.39	-0.38	-2.02%	18.35	18.78	51877	9586	1.98%
2025-05-14	18.85	18.77	-0.07	-0.37%	18.65	18.95	59021	11070	2.25%
2025-05-13	19.19	18.84	-0.16	-0.84%	18.84	19.26	66763	12673	2.55%
2025-05-12	18.93	19.00	0.31	1.66%	18.80	19.00	66258	12539	2.53%
2025-05-09	19.00	18.69	-0.29	-1.53%	18.50	19.01	71919	13434	2.74%
2025-05-08	18.55	18.98	0.41	2.21%	18.41	19.10	104272	19682	3.98%
2025-05-07	18.79	18.57	-0.05	-0.27%	18.34	18.93	98904	18423	3.77%
2025-05-06	18.10	18.62	0.71	3.96%	18.00	18.86	104898	19313	4.00%
2025-04-30	17.42	17.91	0.55	3.17%	17.34	18.00	73942	13119	2.82%
2025-04-29	17.18	17.36	0.18	1.05%	17.00	17.50	51465	8939	1.96%
2025-04-28	17.45	17.18	-0.42	-2.39%	17.09	17.55	59597	10276	2.27%
2025-04-25	17.61	17.60	-0.01	-0.06%	17.48	17.83	59441	10500	2.27%
2025-04-24	17.88	17.61	-0.40	-2.22%	17.56	18.07	85724	15257	3.27%