致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 02:14:59 休市中

克来机电 (603960) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 17.47 17.43 -1.94 -10.02% 17.43 18.16 80983 14178 3.09%
2025-04-03 19.52 19.37 -0.49 -2.47% 19.30 19.92 75831 14816 2.89%
2025-04-02 19.70 19.86 0.04 0.20% 19.68 20.15 71374 14245 2.72%
2025-04-01 19.80 19.82 0.04 0.20% 19.74 20.03 75516 15009 2.88%
2025-03-31 19.95 19.78 -0.43 -2.13% 19.23 20.15 127622 24955 4.87%
2025-03-28 20.68 20.21 -0.59 -2.84% 20.19 20.87 109507 22343 4.18%
2025-03-27 21.18 20.80 -0.60 -2.80% 20.68 21.27 134363 28139 5.12%
2025-03-26 21.20 21.40 0.20 0.94% 21.09 21.79 129621 27910 4.94%
2025-03-25 21.80 21.20 -0.71 -3.24% 21.12 22.35 173385 37497 6.61%
2025-03-24 23.27 21.91 -1.67 -7.08% 21.22 23.38 304847 66911 11.63%
2025-03-21 25.20 23.58 -1.65 -6.54% 23.52 25.32 376994 91238 14.38%
2025-03-20 24.11 25.23 1.11 4.60% 23.29 26.53 600907 148527 22.92%
2025-03-19 24.54 24.12 0.06 0.25% 23.41 24.96 408760 98882 15.59%
2025-03-18 24.81 24.06 -0.75 -3.02% 23.85 25.49 549485 135095 20.96%
2025-03-17 23.18 24.81 2.26 10.02% 23.16 24.81 540677 132288 20.62%
2025-03-14 21.15 22.55 1.37 6.47% 20.86 23.18 236530 52440 9.02%
2025-03-13 21.90 21.18 -0.72 -3.29% 20.95 21.94 103583 22063 3.95%
2025-03-12 22.30 21.90 -0.21 -0.95% 21.88 22.53 120833 26769 4.61%
2025-03-11 21.81 22.11 -0.28 -1.25% 21.81 22.28 105841 23323 4.04%
2025-03-10 21.60 22.39 0.70 3.23% 21.58 22.47 194885 43254 7.43%
2025-03-07 22.17 21.69 -0.37 -1.68% 21.53 22.17 116797 25491 4.45%
2025-03-06 21.97 22.06 0.30 1.38% 21.72 22.30 191817 42350 7.32%
2025-03-05 21.73 21.76 -0.03 -0.14% 21.34 22.00 202630 43761 7.73%
2025-03-04 19.67 21.79 1.98 9.99% 19.62 21.79 152332 32121 5.81%
2025-03-03 20.28 19.81 -0.29 -1.44% 19.63 20.44 88453 17727 3.37%
2025-02-28 21.49 20.10 -1.43 -6.64% 20.05 21.49 127196 26255 4.85%
2025-02-27 21.81 21.53 -0.41 -1.87% 21.19 21.98 138655 29841 5.29%
2025-02-26 21.25 21.94 0.72 3.39% 21.15 22.47 209743 45866 8.00%
2025-02-25 20.64 21.22 0.30 1.43% 20.57 21.45 122250 25951 4.66%
2025-02-24 20.98 20.92 0.02 0.10% 20.51 21.10 93599 19527 3.57%
2025-02-21 21.04 20.90 -0.06 -0.29% 20.74 21.12 104517 21839 3.99%
2025-02-20 20.73 20.96 0.23 1.11% 20.56 21.29 130200 27273 4.97%
2025-02-19 19.90 20.73 0.82 4.12% 19.88 20.75 153589 31563 5.86%
2025-02-18 20.20 19.91 -0.29 -1.44% 19.86 20.50 94939 19167 3.62%
2025-02-17 19.85 20.20 0.21 1.05% 19.82 20.29 62887 12667 2.40%
2025-02-14 20.00 19.99 -0.13 -0.65% 19.90 20.25 57087 11440 2.18%
2025-02-13 20.41 20.12 -0.30 -1.47% 20.08 20.51 77172 15677 2.94%
2025-02-12 19.97 20.42 0.42 2.10% 19.90 20.51 94666 19195 3.61%
2025-02-11 20.30 20.00 -0.25 -1.23% 19.98 20.33 59588 11968 2.27%
2025-02-10 20.19 20.25 0.05 0.25% 19.92 20.27 76107 15310 2.90%
2025-02-07 20.24 20.20 0.02 0.10% 19.92 20.45 99568 20156 3.80%
2025-02-06 19.55 20.18 0.62 3.17% 19.33 20.29 93670 18711 3.57%
2025-02-05 19.01 19.56 0.76 4.04% 18.91 19.77 77053 14960 2.94%
2025-01-27 19.44 18.80 -0.52 -2.69% 18.80 19.53 54498 10389 2.08%
2025-01-24 19.20 19.32 0.02 0.10% 19.05 19.37 58831 11332 2.24%
2025-01-23 19.60 19.30 -0.08 -0.41% 19.30 19.89 65081 12784 2.48%
2025-01-22 19.56 19.38 -0.36 -1.82% 19.30 19.78 60722 11855 2.32%
2025-01-21 19.45 19.74 0.47 2.44% 19.22 20.00 100628 19699 3.84%
2025-01-20 19.30 19.27 0.19 1.00% 19.01 19.52 53669 10346 2.05%
2025-01-17 19.10 19.08 -0.02 -0.10% 18.93 19.26 44358 8480 1.69%
2025-01-16 19.20 19.10 -0.02 -0.10% 18.83 19.48 56914 10906 2.17%
2025-01-15 19.26 19.12 -0.14 -0.73% 19.10 19.38 55215 10612 2.11%
2025-01-14 18.49 19.26 1.06 5.82% 18.34 19.27 98550 18694 3.76%
2025-01-13 17.96 18.20 -0.07 -0.38% 17.69 18.46 47144 8532 1.80%
2025-01-10 18.56 18.27 -0.46 -2.46% 18.27 19.11 74536 13976 2.84%
2025-01-09 18.38 18.73 0.28 1.52% 18.37 18.83 64646 12030 2.47%
2025-01-08 18.43 18.45 -0.16 -0.86% 17.95 18.78 59688 10974 2.28%
2025-01-07 18.10 18.61 0.53 2.93% 18.00 18.63 52691 9629 2.01%
2025-01-06 17.99 18.08 0.01 0.06% 17.53 18.28 58349 10504 2.23%
2025-01-03 19.21 18.07 -1.13 -5.89% 18.01 19.54 83298 15450 3.18%
2025-01-02 19.93 19.20 -0.70 -3.52% 19.02 20.20 78174 15325 2.98%
2024-12-31 21.15 19.90 -1.28 -6.04% 19.83 21.15 106541 21701 4.06%
2024-12-30 21.00 21.18 -0.02 -0.09% 20.91 21.55 60166 12765 2.29%