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
2023-12-29 14.59 15.12 14.50 14.87 10.0M
2023-12-28 13.55 14.64 13.37 14.62 14.4M
2023-12-27 14.10 14.19 13.50 13.65 10.2M
2023-12-26 14.90 14.91 14.14 14.19 9.9M
2023-12-25 15.00 15.15 14.52 14.86 9.5M
2023-12-22 15.62 15.87 14.91 15.30 17.7M
2023-12-21 15.50 15.72 15.36 15.62 22.2M
2023-12-20 15.76 16.72 15.37 16.02 31.7M
2023-12-19 14.89 15.20 14.84 15.20 2.0M
2023-12-18 15.12 15.12 14.88 14.95 2.2M
2023-12-15 15.26 15.35 15.10 15.12 2.2M
2023-12-14 15.38 15.51 15.17 15.23 2.6M
2023-12-13 15.32 15.60 15.13 15.28 4.0M
2023-12-12 15.12 15.41 15.07 15.30 3.9M
2023-12-11 14.52 15.12 14.33 15.12 4.8M
2023-12-08 14.78 14.88 14.58 14.60 3.4M
2023-12-07 14.70 14.84 14.53 14.75 3.3M
2023-12-06 14.50 14.89 14.40 14.73 4.3M
2023-12-05 14.82 14.90 14.47 14.55 4.5M
2023-12-04 15.00 15.13 14.86 14.90 3.9M
2023-12-01 15.24 15.24 14.78 14.95 5.1M
2023-11-30 15.50 15.63 15.06 15.23 5.4M
2023-11-29 15.63 15.71 15.41 15.46 6.0M
2023-11-28 15.16 15.50 15.01 15.47 5.8M
2023-11-27 15.06 15.20 14.95 15.16 3.6M
2023-11-24 15.41 15.41 14.96 15.06 4.2M
2023-11-23 15.29 15.53 15.20 15.45 3.3M
2023-11-22 15.52 15.68 15.28 15.29 3.9M
2023-11-21 16.12 16.12 15.51 15.58 4.8M
2023-11-20 15.61 15.98 15.60 15.91 6.0M
2023-11-17 15.20 15.66 15.16 15.62 7.2M
2023-11-16 15.52 15.97 15.38 15.42 7.9M
2023-11-15 15.31 15.51 15.24 15.48 5.2M
2023-11-14 15.15 15.36 14.99 15.25 4.6M
2023-11-13 14.97 15.22 14.90 15.15 3.8M
2023-11-10 14.89 15.06 14.78 14.91 3.4M
2023-11-09 15.13 15.16 14.88 14.93 3.8M
2023-11-08 15.15 15.25 14.96 15.13 4.3M
2023-11-07 14.98 15.25 14.90 15.21 5.0M
2023-11-06 14.75 15.14 14.66 15.08 7.2M
2023-11-03 14.17 14.76 14.15 14.56 9.6M
2023-11-02 14.18 14.48 14.04 14.05 4.8M
2023-11-01 14.04 14.37 13.90 14.21 5.5M
2023-10-31 14.50 14.50 13.91 14.04 6.0M
2023-10-30 14.24 14.47 13.76 14.47 10.0M
2023-10-27 14.39 14.44 14.16 14.40 5.0M
2023-10-26 14.21 14.40 13.96 14.38 4.5M
2023-10-25 14.14 14.62 14.06 14.30 3.5M
2023-10-24 13.99 14.15 13.80 14.03 3.0M
2023-10-23 14.22 14.38 13.81 13.91 3.5M
2023-10-20 14.50 14.79 14.21 14.24 3.6M
2023-10-19 14.69 15.02 14.59 14.62 3.6M
2023-10-18 14.82 14.96 14.38 14.82 5.1M
2023-10-17 15.20 15.28 14.80 14.88 4.0M
2023-10-16 15.65 15.77 15.12 15.19 5.1M
2023-10-13 15.73 15.91 15.66 15.74 4.5M
2023-10-12 15.92 15.97 15.63 15.81 5.1M
2023-10-11 16.00 16.10 15.67 15.90 5.8M
2023-10-10 16.10 16.21 15.86 16.03 6.4M
2023-10-09 16.10 16.32 15.74 16.10 8.6M
2023-09-28 15.65 16.09 15.65 15.93 6.6M
2023-09-27 15.98 16.14 15.65 15.68 8.1M
2023-09-26 16.26 16.43 15.47 16.06 12.2M
2023-09-25 15.83 16.35 15.76 16.20 9.0M
2023-09-22 14.66 16.14 14.51 16.10 11.2M
2023-09-21 14.86 14.95 14.62 14.67 2.3M
2023-09-20 15.08 15.32 14.83 14.87 3.4M
2023-09-19 15.37 15.37 15.02 15.06 2.5M
2023-09-18 14.82 15.51 14.65 15.37 3.9M
2023-09-15 14.85 15.02 14.70 14.95 2.8M
2023-09-14 15.15 15.25 14.77 14.85 3.6M
2023-09-13 15.61 15.66 15.03 15.20 3.8M
2023-09-12 15.44 15.77 15.40 15.69 3.0M
2023-09-11 15.39 15.59 15.21 15.54 4.0M
2023-09-08 15.09 15.51 15.05 15.29 3.2M
2023-09-07 15.88 15.88 15.06 15.10 6.5M
2023-09-06 15.93 16.06 15.75 15.85 2.6M
2023-09-05 16.20 16.33 15.93 16.04 2.6M
2023-09-04 16.39 16.48 16.08 16.25 2.6M
2023-09-01 16.54 16.54 16.09 16.30 1.8M
2023-08-31 16.42 16.66 16.32 16.38 2.1M
2023-08-30 16.39 16.87 16.35 16.56 3.8M
2023-08-29 15.45 16.40 15.20 16.33 4.7M
2023-08-28 16.23 16.40 15.48 15.53 3.3M
2023-08-25 15.91 15.99 15.37 15.50 3.1M
2023-08-24 16.14 16.27 15.87 16.08 2.2M
2023-08-23 16.43 16.45 16.11 16.15 2.3M
2023-08-22 16.54 16.77 16.01 16.42 2.9M
2023-08-21 16.51 16.78 16.38 16.52 2.6M
2023-08-18 16.63 16.93 16.55 16.56 3.6M
2023-08-17 16.20 16.65 15.85 16.62 4.2M
2023-08-16 16.01 16.09 15.86 15.89 1.6M
2023-08-15 16.22 16.35 15.91 16.05 1.8M
2023-08-14 16.23 16.28 15.98 16.20 1.7M
2023-08-11 16.41 16.78 16.30 16.30 3.4M
2023-08-10 16.37 16.54 16.35 16.41 1.8M
2023-08-09 16.58 16.68 16.32 16.35 2.1M
2023-08-08 16.73 17.03 16.50 16.61 2.6M
2023-08-07 16.85 16.97 16.70 16.74 2.3M
2023-08-04 17.00 17.15 16.61 16.92 3.9M
2023-08-03 17.21 17.30 16.90 16.98 3.0M
2023-08-02 17.45 17.58 17.24 17.28 2.6M
2023-08-01 18.15 18.15 17.45 17.50 3.9M
2023-07-31 17.73 18.39 17.50 18.10 5.7M
2023-07-28 18.15 18.25 17.02 17.73 6.3M
2023-07-27 17.70 18.80 17.61 17.83 9.0M
2023-07-26 17.70 17.85 17.23 17.28 2.5M
2023-07-25 17.40 17.89 17.29 17.79 2.6M
2023-07-24 17.32 17.44 17.10 17.23 1.7M
2023-07-21 17.64 17.67 17.23 17.27 3.0M
2023-07-20 17.84 18.04 17.62 17.66 2.8M
2023-07-19 18.45 18.46 17.84 17.89 3.4M
2023-07-18 18.30 18.65 18.17 18.47 3.8M
2023-07-17 18.26 18.36 17.89 18.20 4.2M
2023-07-14 18.39 18.65 18.22 18.26 3.2M
2023-07-13 18.60 18.65 18.32 18.44 4.7M
2023-07-12 18.88 19.12 18.60 18.72 4.9M
2023-07-11 18.49 19.07 18.39 18.94 5.5M
2023-07-10 19.01 19.30 18.43 18.50 6.4M
2023-07-07 18.48 19.35 18.39 18.73 7.9M
2023-07-06 18.42 18.88 18.01 18.65 4.9M
2023-07-05 18.83 18.84 18.20 18.31 4.9M
2023-07-04 18.25 19.04 18.22 18.74 7.4M
2023-07-03 18.61 19.14 18.21 18.32 5.7M
2023-06-30 18.32 18.75 18.18 18.65 4.7M
2023-06-29 17.78 18.57 17.78 18.39 4.8M
2023-06-28 17.77 17.88 17.20 17.85 3.3M
2023-06-27 18.15 18.15 17.45 17.82 3.6M
2023-06-26 17.72 18.39 17.60 17.80 5.4M
2023-06-21 18.21 18.45 17.87 17.90 3.2M
2023-06-20 17.62 18.30 17.47 18.19 5.0M
2023-06-19 17.29 17.83 17.24 17.58 4.1M
2023-06-16 16.99 17.43 16.85 17.43 3.6M
2023-06-15 16.98 17.16 16.32 16.99 4.2M
2023-06-14 16.46 16.60 16.06 16.43 3.4M
2023-06-13 16.25 16.56 16.02 16.46 2.4M
2023-06-12 15.90 16.34 15.45 16.30 4.7M
2023-06-09 16.10 16.18 15.82 15.99 2.9M
2023-06-08 16.32 16.39 15.98 16.04 2.7M
2023-06-07 16.72 16.88 16.40 16.43 2.5M
2023-06-06 17.53 17.62 16.85 16.87 2.9M
2023-06-05 17.71 17.79 17.51 17.57 1.9M
2023-06-02 17.54 17.71 17.46 17.61 1.6M
2023-06-01 17.66 17.72 17.39 17.48 2.1M
2023-05-31 17.80 17.95 17.56 17.64 2.1M
2023-05-30 17.88 18.01 17.61 17.84 1.7M
2023-05-29 18.08 18.23 17.83 17.91 1.8M
2023-05-26 17.98 18.12 17.70 18.08 2.0M
2023-05-25 17.98 18.15 17.78 17.99 1.7M
2023-05-24 17.80 18.17 17.60 17.99 1.7M
2023-05-23 18.11 18.19 17.79 17.86 1.9M
2023-05-22 17.94 18.06 17.65 18.02 1.7M
2023-05-19 17.70 17.94 17.62 17.94 1.9M
2023-05-18 17.54 17.86 17.50 17.77 2.5M
2023-05-17 17.02 17.50 16.96 17.50 2.0M
2023-05-16 17.10 17.33 16.93 17.08 2.0M
2023-05-15 16.98 17.14 16.69 17.09 2.7M
2023-05-12 17.43 17.57 16.92 16.95 1.9M
2023-05-11 17.53 17.72 17.36 17.43 2.1M
2023-05-10 16.91 17.63 16.90 17.43 2.3M
2023-05-09 17.35 17.46 16.85 16.87 2.5M
2023-05-08 17.49 17.76 17.28 17.36 1.7M
2023-05-05 17.63 17.69 17.20 17.49 2.8M
2023-05-04 17.75 18.30 17.20 17.62 4.8M
2023-04-28 17.15 17.90 17.14 17.75 3.5M
2023-04-27 17.15 17.45 16.90 17.39 2.4M
2023-04-26 16.66 17.24 16.63 17.04 1.8M
2023-04-25 17.26 17.26 16.45 16.66 2.8M
2023-04-24 17.22 17.47 16.90 17.26 2.3M
2023-04-21 17.57 17.78 17.09 17.09 2.0M
2023-04-20 17.82 18.07 17.51 17.57 2.3M
2023-04-19 18.13 18.13 17.81 17.96 1.7M
2023-04-18 18.39 18.53 18.00 18.01 2.3M
2023-04-17 18.54 19.05 18.35 18.39 2.6M
2023-04-14 17.88 18.65 17.81 18.55 3.7M
2023-04-13 18.60 18.65 17.81 17.92 4.5M
2023-04-12 18.65 18.86 18.25 18.64 4.7M
2023-04-11 19.57 19.57 18.40 18.61 5.3M
2023-04-10 19.20 19.69 19.20 19.30 2.1M
2023-04-07 19.46 19.54 19.18 19.27 2.9M
2023-04-06 19.32 19.50 19.05 19.42 2.0M
2023-04-04 19.70 19.91 19.23 19.30 2.6M
2023-04-03 19.49 20.01 19.48 19.93 3.0M
2023-03-31 19.85 19.98 19.42 19.50 1.9M
2023-03-30 19.92 20.08 19.68 19.92 1.7M
2023-03-29 20.16 20.45 19.86 19.90 2.2M
2023-03-28 20.13 20.73 20.04 20.23 2.8M
2023-03-27 19.99 20.60 19.99 20.07 2.7M
2023-03-24 19.99 20.15 19.83 20.06 1.3M
2023-03-23 20.27 20.27 19.76 19.93 3.3M
2023-03-22 20.16 20.65 20.10 20.32 2.7M
2023-03-21 19.23 20.52 19.20 20.09 5.3M
2023-03-20 19.09 19.46 18.93 19.21 3.9M
2023-03-17 19.95 19.95 19.20 19.25 2.5M
2023-03-16 20.03 20.29 19.58 19.58 3.0M
2023-03-15 19.98 20.63 19.65 20.19 4.0M
2023-03-14 20.10 20.48 19.43 19.46 4.4M
2023-03-13 20.19 20.47 19.90 20.45 2.7M
2023-03-10 20.58 20.75 20.28 20.34 2.3M
2023-03-09 21.00 21.16 20.65 20.74 1.5M
2023-03-08 21.09 21.25 20.79 21.02 1.6M
2023-03-07 21.52 21.57 20.95 20.95 2.6M
2023-03-06 21.73 21.81 21.39 21.52 3.1M
2023-03-03 21.40 21.83 21.37 21.73 3.8M
2023-03-02 20.73 21.67 20.73 21.64 5.8M
2023-03-01 20.71 20.95 20.55 20.79 1.7M
2023-02-28 20.51 20.96 20.43 20.67 1.7M
2023-02-27 20.57 20.88 20.30 20.70 2.5M
2023-02-24 20.98 20.98 20.59 20.66 1.7M
2023-02-23 20.84 21.00 20.47 20.80 2.6M
2023-02-22 20.79 21.02 20.37 20.57 3.4M
2023-02-21 21.20 21.20 20.79 20.88 1.9M
2023-02-20 20.71 21.17 20.61 21.07 2.0M
2023-02-17 20.99 21.33 20.75 21.03 2.6M
2023-02-16 21.42 21.59 20.73 20.90 2.9M
2023-02-15 21.46 21.77 21.32 21.57 2.3M
2023-02-14 21.43 21.60 21.21 21.46 2.8M
2023-02-13 21.61 21.79 21.20 21.51 4.0M
2023-02-10 20.99 21.68 20.97 21.47 5.0M
2023-02-09 20.60 21.14 20.30 21.09 4.3M
2023-02-08 20.60 20.88 20.37 20.72 3.7M
2023-02-07 20.24 20.82 20.15 20.69 6.3M
2023-02-06 21.00 21.26 19.99 20.07 10.6M
2023-02-03 21.39 21.81 20.87 21.80 6.2M
2023-02-02 20.42 21.26 20.42 21.06 5.4M
2023-02-01 20.27 20.75 20.20 20.42 4.6M
2023-01-31 20.11 20.23 19.79 20.13 4.2M
2023-01-30 19.99 20.50 19.90 20.50 4.2M
2023-01-20 19.75 20.20 19.63 19.79 2.2M
2023-01-19 19.12 19.86 18.92 19.78 3.5M
2023-01-18 19.09 19.20 18.86 18.95 1.5M
2023-01-17 18.89 19.10 18.80 18.87 1.7M
2023-01-16 19.01 19.33 18.88 18.93 2.8M
2023-01-13 18.89 19.25 18.67 19.12 3.0M
2023-01-12 18.54 19.35 18.54 18.78 3.9M
2023-01-11 18.65 19.35 18.42 18.71 3.5M
2023-01-10 18.31 18.65 18.20 18.56 1.6M
2023-01-09 18.37 18.79 18.30 18.32 2.0M
2023-01-06 18.45 18.75 18.23 18.42 1.6M
2023-01-05 18.04 18.65 18.01 18.37 1.9M
2023-01-04 18.35 18.65 18.04 18.20 1.7M
2023-01-03 17.63 18.50 17.63 18.38 2.6M