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
2026-08-20	15.45	15.86	0.43	2.79%	15.45	16.05	44131	6976	1.68%
2026-08-19	16.10	15.43	-1.13	-6.82%	15.39	16.28	70993	11211	2.71%
2026-08-18	16.97	16.56	-0.21	-1.25%	16.20	16.97	43429	7127	1.66%
2026-08-17	16.30	16.77	0.47	2.88%	16.21	16.80	48833	8087	1.86%
2026-08-14	16.36	16.30	-0.06	-0.37%	16.06	16.57	37895	6174	1.45%
2026-08-13	16.52	16.36	-0.10	-0.61%	16.31	16.60	36828	6047	1.40%
2026-08-12	16.35	16.46	0.17	1.04%	16.22	16.53	35486	5824	1.35%
2026-08-11	16.13	16.29	0.08	0.49%	15.99	16.43	38093	6195	1.45%
2026-08-10	16.08	16.21	0.08	0.50%	15.93	16.28	32392	5227	1.24%
2026-08-07	16.20	16.13	-0.08	-0.49%	15.85	16.27	50902	8179	1.94%
2026-08-06	16.00	16.21	0.12	0.75%	15.73	16.68	57351	9356	2.19%
2026-08-05	15.92	16.09	0.17	1.07%	15.82	16.40	55722	8972	2.13%
2026-08-04	16.18	15.92	-0.26	-1.61%	15.85	16.19	45578	7276	1.74%
2026-08-03	16.11	16.18	0.07	0.43%	15.75	16.27	58566	9384	2.23%
2026-07-31	15.80	16.11	1.03	6.83%	15.34	16.33	93381	14791	3.56%
2026-07-30	15.20	15.08	-0.31	-2.01%	14.96	15.42	55647	8459	2.12%
2026-07-29	14.70	15.39	0.59	3.99%	14.70	15.58	75578	11522	2.88%
2026-07-28	14.31	14.80	0.40	2.78%	14.26	15.06	62819	9298	2.40%
2026-07-27	13.95	14.40	0.46	3.30%	13.90	14.42	49195	7019	1.88%
2026-07-24	13.90	13.94	-0.10	-0.71%	13.75	14.15	34919	4865	1.33%
2026-07-23	13.79	14.04	0.45	3.31%	13.53	14.13	45438	6308	1.73%
2026-07-22	13.80	13.59	-0.30	-2.16%	13.47	13.93	45901	6279	1.75%
2026-07-21	13.55	13.89	0.33	2.43%	12.77	13.90	70695	9469	2.70%
2026-07-20	14.50	13.56	-0.69	-4.84%	13.36	14.64	68090	9557	2.60%
2026-07-17	14.85	14.25	-0.85	-5.63%	14.08	15.15	57990	8442	2.21%
2026-07-16	14.56	15.10	-0.15	-0.98%	14.56	15.52	46945	7123	1.79%
2026-07-15	15.12	15.25	0.07	0.46%	14.87	15.64	50971	7808	1.94%
2026-07-14	15.10	15.18	0.12	0.80%	14.51	15.18	51980	7758	1.98%
2026-07-13	16.14	15.06	-1.09	-6.75%	15.02	16.14	64280	9901	2.45%
2026-07-10	15.88	16.15	0.26	1.64%	15.77	16.58	65179	10612	2.49%
2026-07-09	15.89	15.89	0.09	0.57%	15.22	16.04	60421	9459	2.30%
2026-07-08	16.36	15.80	-0.55	-3.36%	15.74	16.37	57705	9194	2.20%
2026-07-07	17.35	16.35	-1.00	-5.76%	16.29	17.58	71137	11898	2.71%
2026-07-06	18.20	17.35	-1.03	-5.60%	17.32	18.50	97008	17240	3.70%
2026-07-03	17.51	18.38	0.87	4.97%	17.49	18.72	122136	22320	4.66%
2026-07-02	17.60	17.51	-0.03	-0.17%	17.30	18.42	89453	15988	3.41%
2026-07-01	17.40	17.54	0.13	0.75%	17.19	17.68	70051	12226	2.67%
2026-06-30	17.16	17.41	0.31	1.81%	16.85	17.50	71270	12317	2.72%
2026-06-29	17.55	17.10	-0.40	-2.29%	16.75	17.55	83013	14162	3.17%
2026-06-26	18.48	17.50	-0.96	-5.20%	17.48	18.48	85219	15197	3.25%
2026-06-25	19.62	18.46	-1.16	-5.91%	18.18	19.62	116183	21758	4.43%
2026-06-24	19.92	19.62	-0.46	-2.29%	18.87	20.13	106127	20599	4.05%
2026-06-23	20.84	20.08	-0.35	-1.71%	20.05	21.41	92761	19093	3.54%
2026-06-22	21.50	20.43	-1.07	-4.98%	19.99	21.59	110810	22770	4.23%
2026-06-18	21.70	21.50	-0.13	-0.60%	21.18	21.99	86432	18552	3.30%
2026-06-17	20.96	21.63	0.72	3.44%	20.78	22.43	123065	26795	4.69%
2026-06-16	19.98	20.91	1.02	5.13%	19.69	21.22	127507	26179	4.86%
2026-06-15	19.61	19.89	0.27	1.38%	19.51	20.08	85154	16851	3.25%
2026-06-12	19.80	19.62	-0.10	-0.51%	19.38	20.59	102652	20396	3.92%
2026-06-11	20.22	19.72	-0.89	-4.32%	19.45	20.56	83728	16624	3.19%
2026-06-10	21.04	20.61	-0.70	-3.28%	20.34	21.95	83408	17376	3.18%
2026-06-09	21.71	21.31	-0.40	-1.84%	21.24	22.10	76699	16469	2.93%
2026-06-08	21.20	21.71	0.05	0.23%	21.10	22.47	107044	23300	4.08%
2026-06-05	21.14	21.66	0.31	1.45%	20.61	22.30	103698	22310	3.95%
2026-06-04	22.02	21.35	-0.45	-2.06%	21.34	22.54	118354	26004	4.51%
2026-06-03	20.38	21.80	1.44	7.07%	20.35	21.99	142821	30690	5.45%
2026-06-02	20.15	20.36	0.17	0.84%	19.66	20.53	76442	15399	2.92%
2026-06-01	20.50	20.20	-0.44	-2.13%	20.05	20.71	99118	20119	3.78%
2026-05-29	21.92	20.64	-1.37	-6.22%	20.51	22.29	130446	27508	4.98%
2026-05-28	21.95	22.01	0.05	0.23%	21.50	23.48	161124	35775	6.15%
2026-05-27	23.80	21.96	-1.86	-7.81%	21.64	23.80	170452	38198	6.50%
2026-05-26	24.38	23.82	-0.33	-1.37%	23.40	24.50	160510	38172	6.12%
2026-05-25	24.44	24.15	0.48	2.03%	23.71	24.96	217156	52846	8.28%
2026-05-22	21.52	23.67	2.15	9.99%	21.33	23.67	147100	33452	5.61%
2026-05-21	22.55	21.52	-0.80	-3.58%	21.52	22.77	92006	20420	3.51%
2026-05-20	22.61	22.32	-0.46	-2.02%	21.64	22.78	95039	21028	3.62%
2026-05-19	22.38	22.78	0.23	1.02%	22.27	22.88	69210	15658	2.64%
2026-05-18	23.20	22.55	-0.65	-2.80%	22.37	23.20	106546	24190	4.06%
2026-05-15	22.95	23.20	0.15	0.65%	22.95	23.94	104594	24466	3.99%
2026-05-14	23.94	23.05	-0.90	-3.76%	22.85	23.96	106481	24740	4.06%
2026-05-13	22.70	23.95	1.03	4.49%	22.51	24.35	166384	39517	6.35%