克来机电

603960
🏛️ 中国 →
21.86
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 36.39 37.08 36.00 36.38 1.5M
2021-12-30 35.85 37.00 35.54 36.40 2.6M
2021-12-29 36.50 36.92 35.50 35.85 3.1M
2021-12-28 35.80 36.80 35.29 36.58 3.7M
2021-12-27 35.20 37.57 34.30 36.28 5.1M
2021-12-24 37.36 38.59 35.47 35.82 3.7M
2021-12-23 36.31 38.45 36.08 37.55 4.0M
2021-12-22 36.45 37.30 36.05 36.31 1.7M
2021-12-21 35.90 37.33 35.77 36.45 2.7M
2021-12-20 35.72 36.66 35.68 35.80 2.1M
2021-12-17 36.69 37.20 35.58 35.92 2.8M
2021-12-16 37.07 37.60 36.00 36.60 3.0M
2021-12-15 37.89 38.12 36.50 37.00 2.7M
2021-12-14 38.02 38.73 37.50 38.00 2.5M
2021-12-13 37.95 38.27 37.21 38.00 2.6M
2021-12-10 38.64 38.80 37.79 38.09 1.9M
2021-12-09 38.43 38.80 37.72 38.66 2.4M
2021-12-08 38.89 39.52 38.00 38.40 3.5M
2021-12-07 41.50 42.00 37.80 38.57 6.1M
2021-12-06 42.17 43.43 40.65 41.50 3.5M
2021-12-03 42.60 43.10 41.12 42.71 4.2M
2021-12-02 42.30 43.15 40.60 43.01 3.7M
2021-12-01 43.00 44.36 41.91 42.40 5.0M
2021-11-30 40.79 43.36 40.35 42.88 6.1M
2021-11-29 38.99 41.81 38.45 41.37 5.5M
2021-11-26 41.41 41.69 39.40 40.38 7.7M
2021-11-25 38.60 42.37 38.20 42.37 7.6M
2021-11-24 38.90 39.18 37.67 38.52 3.2M
2021-11-23 37.11 38.92 36.85 38.52 3.8M
2021-11-22 37.50 37.90 36.70 37.18 3.9M
2021-11-19 36.78 38.20 36.41 37.91 3.8M
2021-11-18 37.75 37.75 36.66 36.84 3.0M
2021-11-17 38.18 38.63 37.39 37.56 4.1M
2021-11-16 38.41 38.92 38.00 38.18 4.1M
2021-11-15 37.50 39.61 36.77 38.90 6.7M
2021-11-12 36.39 37.80 35.88 37.50 3.9M
2021-11-11 36.60 37.45 35.92 36.36 3.8M
2021-11-10 34.59 37.89 34.59 36.90 7.5M
2021-11-09 34.27 35.28 33.81 35.07 4.1M
2021-11-08 34.48 35.52 34.02 34.50 5.8M
2021-11-05 32.60 34.77 32.20 33.93 4.8M
2021-11-04 32.36 33.20 32.14 32.59 2.3M
2021-11-03 32.72 32.95 31.85 32.37 1.8M
2021-11-02 33.42 34.17 32.05 32.70 3.8M
2021-11-01 31.45 33.27 30.45 33.09 6.8M
2021-10-29 30.14 30.60 29.70 30.45 1.4M
2021-10-28 30.00 30.95 29.75 30.14 1.5M
2021-10-27 31.00 31.02 29.65 30.08 3.0M
2021-10-26 31.08 33.48 30.77 30.95 3.8M
2021-10-25 31.21 31.43 30.50 31.08 1.7M
2021-10-22 31.20 31.45 30.65 31.21 1.4M
2021-10-21 30.90 31.53 30.80 31.20 1.5M
2021-10-20 31.05 31.33 30.27 30.99 3.3M
2021-10-19 32.69 32.69 30.67 31.22 5.7M
2021-10-18 34.65 34.68 32.67 32.79 6.6M
2021-10-15 35.34 36.06 34.28 34.70 6.1M
2021-10-14 33.39 36.22 33.13 35.90 6.2M
2021-10-13 32.31 33.42 32.30 33.39 2.0M
2021-10-12 32.80 33.09 32.21 32.42 1.2M
2021-10-11 32.82 33.57 32.22 32.80 1.4M
2021-10-08 33.00 33.52 32.65 33.10 1.7M
2021-09-30 32.32 33.15 32.32 32.86 1.0M
2021-09-29 32.50 33.10 32.07 32.25 1.7M
2021-09-28 31.83 33.08 31.27 32.74 2.8M
2021-09-27 32.56 33.01 31.59 31.86 2.3M
2021-09-24 32.85 33.50 32.28 32.66 2.7M
2021-09-23 31.75 33.20 31.75 32.88 3.7M
2021-09-22 31.90 31.97 30.45 31.64 3.1M
2021-09-17 31.58 32.39 31.57 32.07 1.8M
2021-09-16 32.03 32.81 31.62 31.75 2.7M
2021-09-15 31.80 32.50 31.16 32.00 3.1M
2021-09-14 32.30 34.00 31.91 31.94 4.8M
2021-09-13 30.70 32.00 30.36 31.89 4.4M
2021-09-10 30.65 31.04 29.89 30.76 2.6M
2021-09-09 31.77 31.80 30.29 30.73 5.0M
2021-09-08 31.90 32.28 31.41 31.62 2.6M
2021-09-07 29.89 32.40 29.81 32.28 7.8M
2021-09-06 28.86 30.08 28.67 29.89 3.0M
2021-09-03 28.90 29.03 28.04 28.80 2.4M
2021-09-02 29.58 29.62 28.92 29.01 2.3M
2021-09-01 30.33 30.54 28.57 29.62 3.6M
2021-08-31 29.70 30.60 29.70 30.30 3.9M
2021-08-30 27.23 30.19 27.20 29.85 5.5M
2021-08-27 28.75 28.75 27.40 27.66 4.4M
2021-08-26 29.20 29.20 28.37 28.47 1.7M
2021-08-25 29.90 30.09 29.20 29.32 2.6M
2021-08-24 29.74 30.55 29.52 30.14 2.5M
2021-08-23 28.20 29.66 28.20 29.51 2.8M
2021-08-20 28.80 28.90 27.75 28.11 2.7M
2021-08-19 28.70 28.95 28.38 28.68 3.5M
2021-08-18 29.97 30.08 28.02 28.64 5.4M
2021-08-17 31.10 31.22 29.70 29.95 3.2M
2021-08-16 32.83 32.83 30.53 31.10 4.3M
2021-08-13 33.20 33.45 32.30 32.60 2.2M
2021-08-12 33.69 34.38 32.80 33.09 2.9M
2021-08-11 33.68 34.20 33.21 33.70 2.8M
2021-08-10 32.98 33.88 32.49 33.75 4.0M
2021-08-09 32.00 33.02 31.65 32.80 2.4M
2021-08-06 33.58 34.84 31.60 32.40 5.4M
2021-08-05 33.54 33.75 32.74 33.49 3.5M
2021-08-04 32.23 34.20 32.07 33.62 6.0M
2021-08-03 32.95 34.01 32.35 32.44 4.4M
2021-08-02 32.48 33.12 31.59 32.83 5.0M
2021-07-30 30.97 32.24 30.50 32.00 4.2M
2021-07-29 31.85 31.90 29.70 31.28 8.2M
2021-07-28 31.23 32.15 29.54 31.46 3.8M
2021-07-27 33.55 34.16 31.15 31.23 4.7M
2021-07-26 32.50 34.48 32.21 33.54 5.6M
2021-07-23 33.20 33.45 32.00 32.20 2.9M
2021-07-22 31.51 33.28 31.06 33.04 4.8M
2021-07-21 31.20 31.98 30.51 31.71 3.2M
2021-07-20 31.70 32.20 30.60 31.20 2.6M
2021-07-19 32.05 32.35 31.20 32.10 2.1M
2021-07-16 31.86 32.74 31.10 31.75 2.5M
2021-07-15 31.75 32.68 31.07 32.05 3.1M
2021-07-14 33.23 33.23 31.60 31.94 3.5M
2021-07-13 31.48 34.13 31.48 33.34 5.5M
2021-07-12 31.00 32.35 30.60 31.49 5.6M
2021-07-09 32.47 32.48 30.29 30.99 6.9M
2021-07-08 34.48 35.29 32.02 32.80 7.3M
2021-07-07 33.26 34.55 32.40 34.47 3.7M
2021-07-06 33.48 34.74 32.78 33.29 3.3M
2021-07-05 32.13 33.50 31.46 33.48 2.6M
2021-07-02 32.66 32.97 31.86 32.10 2.0M
2021-07-01 33.10 34.18 32.61 32.65 2.5M
2021-06-30 32.60 33.62 32.50 33.10 2.4M
2021-06-29 33.83 34.10 32.50 32.86 3.4M
2021-06-28 34.00 35.00 33.68 33.82 3.8M
2021-06-25 34.71 34.81 33.40 34.04 3.2M
2021-06-24 35.41 36.13 34.37 34.69 3.0M
2021-06-23 35.44 36.05 34.60 35.48 5.2M
2021-06-22 36.30 36.30 34.71 35.70 7.1M
2021-06-21 34.38 36.59 34.00 36.36 8.5M
2021-06-18 30.58 33.73 30.31 33.73 5.2M
2021-06-17 30.08 31.09 29.90 30.66 2.4M
2021-06-16 31.45 31.45 29.82 29.88 3.1M
2021-06-15 31.80 32.27 30.41 31.16 2.7M
2021-06-11 31.91 33.15 31.52 31.93 3.8M
2021-06-10 30.59 32.00 30.22 31.93 3.9M
2021-06-09 30.80 31.19 29.77 30.39 2.9M
2021-06-08 30.80 30.96 29.70 30.46 2.6M
2021-06-07 30.73 30.93 29.98 30.10 1.7M
2021-06-04 29.81 31.19 29.10 30.60 4.0M
2021-06-03 30.00 30.40 29.58 29.88 2.0M
2021-06-02 30.80 30.85 29.38 29.88 4.3M
2021-06-01 31.20 31.61 30.05 30.65 3.9M
2021-05-31 30.70 31.40 29.82 31.17 3.7M
2021-05-28 30.40 31.12 30.00 30.84 3.2M
2021-05-27 30.20 31.52 30.03 30.40 4.7M
2021-05-26 29.38 30.44 29.01 30.20 4.9M
2021-05-25 28.70 29.57 28.02 29.44 4.8M
2021-05-24 27.51 28.75 27.51 28.50 3.3M
2021-05-21 27.72 28.18 27.06 27.28 1.7M
2021-05-20 27.65 28.43 27.35 27.72 2.7M
2021-05-19 26.50 28.08 26.50 27.60 3.2M
2021-05-18 27.26 27.56 26.80 26.97 1.8M
2021-05-17 27.21 27.69 26.68 27.21 3.5M
2021-05-14 26.23 27.55 26.08 27.35 4.1M
2021-05-13 25.41 26.65 25.31 26.23 2.5M
2021-05-12 25.33 26.05 24.70 25.62 2.4M
2021-05-11 24.79 25.56 24.43 25.31 2.3M
2021-05-10 26.11 26.18 24.20 24.80 6.6M
2021-05-07 26.56 26.95 26.13 26.18 2.4M
2021-05-06 27.12 27.73 26.45 26.81 2.2M
2021-04-30 27.88 28.24 26.98 27.17 2.6M
2021-04-29 28.16 29.19 27.83 27.83 4.1M
2021-04-28 26.78 28.88 26.50 28.24 6.9M
2021-04-27 27.58 27.77 26.75 27.20 2.6M
2021-04-26 28.60 28.81 27.51 27.77 3.4M
2021-04-23 29.75 30.30 28.35 28.59 4.7M
2021-04-22 29.30 30.19 28.90 29.75 3.1M
2021-04-21 29.00 29.41 28.53 29.20 2.7M
2021-04-20 28.91 29.28 28.43 28.93 5.7M
2021-04-19 27.15 29.60 26.75 29.31 8.2M
2021-04-16 26.23 27.17 26.10 26.91 2.1M
2021-04-15 26.94 27.23 25.90 26.15 3.1M
2021-04-14 26.30 27.20 25.87 27.07 2.8M
2021-04-13 26.59 26.59 25.92 26.06 1.5M
2021-04-12 26.81 27.10 26.28 26.48 1.5M
2021-04-09 27.51 27.70 26.65 26.81 2.3M
2021-04-08 28.28 28.28 27.51 27.64 1.7M
2021-04-07 27.80 28.28 27.30 28.24 1.6M
2021-04-06 27.80 28.16 27.17 27.75 2.1M
2021-04-02 28.26 28.29 27.72 27.94 1.3M
2021-04-01 29.09 29.42 27.98 28.10 2.3M
2021-03-31 28.54 29.20 27.92 29.04 2.1M
2021-03-30 28.04 28.39 27.05 28.27 2.4M
2021-03-29 29.90 30.00 28.22 28.26 4.1M
2021-03-26 28.70 30.27 28.67 29.94 2.7M
2021-03-25 28.93 29.24 28.59 28.78 1.8M
2021-03-24 29.59 29.98 29.15 29.24 2.9M
2021-03-23 30.30 30.63 29.44 29.84 2.8M
2021-03-22 29.16 29.99 28.99 29.88 2.6M
2021-03-19 29.15 29.80 28.90 28.90 2.9M
2021-03-18 29.80 30.18 29.10 29.89 3.2M
2021-03-17 28.14 30.16 27.56 29.92 7.0M
2021-03-16 27.61 28.73 27.33 27.70 4.6M
2021-03-15 27.52 27.87 27.01 27.20 3.6M
2021-03-12 27.85 28.00 26.53 27.58 5.8M
2021-03-11 25.88 27.38 25.55 27.31 6.3M
2021-03-10 26.70 26.95 25.44 25.67 8.6M
2021-03-09 28.27 28.57 26.05 26.24 7.4M
2021-03-08 30.33 31.30 28.47 28.51 7.2M
2021-03-05 30.01 30.75 29.53 30.03 4.1M
2021-03-04 32.10 32.10 29.91 30.00 5.6M
2021-03-03 33.90 33.90 31.80 32.42 4.6M
2021-03-02 32.41 33.75 32.01 33.65 5.5M
2021-03-01 31.85 32.79 31.58 32.41 2.7M
2021-02-26 31.64 32.20 31.10 32.20 1.7M
2021-02-25 33.43 33.47 32.02 32.04 2.6M
2021-02-24 33.84 34.16 32.84 33.07 2.5M
2021-02-23 35.24 35.40 33.50 33.85 2.9M
2021-02-22 34.50 36.10 33.84 35.06 3.2M
2021-02-19 33.70 34.64 32.88 34.20 2.3M
2021-02-18 34.25 34.25 32.57 33.55 2.9M
2021-02-10 32.46 33.79 32.15 33.50 3.7M
2021-02-09 30.83 32.77 30.83 32.48 3.8M
2021-02-08 32.00 32.39 31.16 31.62 2.2M
2021-02-05 32.08 32.49 30.60 31.89 3.4M
2021-02-04 33.28 33.28 31.33 32.31 2.4M
2021-02-03 33.82 34.75 32.80 32.98 4.0M
2021-02-02 33.20 34.96 32.86 33.83 4.2M
2021-02-01 33.99 34.57 32.44 32.93 3.5M
2021-01-29 35.85 35.87 33.03 34.67 4.0M
2021-01-28 36.29 37.50 35.23 35.28 2.0M
2021-01-27 37.18 37.80 36.00 37.08 2.5M
2021-01-26 38.81 38.83 37.05 37.06 2.1M
2021-01-25 37.85 39.00 37.48 38.94 3.9M
2021-01-22 39.10 39.10 37.50 37.89 3.4M
2021-01-21 41.10 41.33 38.90 39.13 5.8M
2021-01-20 40.00 41.67 39.50 41.10 5.8M
2021-01-19 38.82 40.56 38.50 39.26 3.1M
2021-01-18 36.54 39.50 36.40 38.87 4.5M
2021-01-15 36.50 38.22 35.82 36.45 4.2M
2021-01-14 37.94 37.94 36.10 37.00 3.7M
2021-01-13 38.73 38.98 36.49 37.75 5.0M
2021-01-12 40.74 40.80 38.08 38.73 5.2M
2021-01-11 40.32 41.67 38.58 40.60 5.1M
2021-01-08 43.88 43.97 39.43 40.39 6.3M
2021-01-07 41.00 45.23 40.61 43.81 7.0M
2021-01-06 47.23 47.46 42.21 42.22 10.8M
2021-01-05 49.16 50.35 46.58 46.90 6.5M
2021-01-04 47.95 51.44 47.01 49.90 6.1M