克来机电（603960）历史行情

以下为克来机电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	16.150	15.690	16.300	15.600	-0.300	-1.876%	461.15万	0.73亿	1.759%
2026-10-09	16.020	15.990	16.260	15.120	-0.200	-1.235%	611.37万	0.95亿	2.332%
2026-10-08	17.000	16.190	17.010	16.040	-0.620	-3.688%	5.50万	0.00亿	0.000%
2026-10-07	17.370	16.810	17.500	16.720	-0.430	-2.494%	734.10万	1.25亿	2.800%
2026-10-06	17.370	16.810	17.500	16.720	-0.430	-2.494%	734.10万	1.25亿	2.800%
2026-10-05	17.370	16.810	17.500	16.720	-0.430	-2.494%	734.10万	1.25亿	2.800%
2026-10-02	17.370	16.810	17.500	16.720	-0.430	-2.494%	734.10万	1.25亿	2.800%
2026-10-01	17.370	16.810	17.500	16.720	-0.430	-2.494%	734.10万	1.25亿	2.800%
2026-09-30	17.370	16.810	17.500	16.720	-0.430	-2.494%	7.34万	0.00亿	0.000%
2026-09-29	17.070	17.240	17.710	17.000	0.000	0.000%	6.35万	0.00亿	0.000%
2026-09-28	17.980	17.240	17.980	17.140	-0.640	-3.579%	7.12万	0.00亿	0.000%
2026-09-27	18.140	17.880	18.420	17.600	-0.350	-1.920%	871.04万	1.58亿	3.322%
2026-09-24	18.140	17.880	18.420	17.600	-0.350	-1.920%	8.71万	0.00亿	0.000%
2026-09-23	19.290	18.230	19.880	18.070	-1.250	-6.417%	15.87万	0.00亿	0.000%
2026-09-22	18.490	19.480	19.880	18.200	1.120	6.100%	20.18万	0.00亿	0.000%
2026-09-21	17.040	18.360	18.830	17.030	1.240	7.243%	22.17万	0.00亿	0.000%
2026-09-18	17.010	17.120	17.180	16.660	0.120	0.706%	14.87万	0.00亿	0.000%
2026-09-17	15.300	17.000	17.000	15.250	1.550	10.032%	17.93万	0.00亿	0.000%
2026-09-16	15.820	15.450	15.880	14.260	-0.260	-1.655%	10.61万	0.00亿	0.000%
2026-09-15	15.800	15.710	15.850	15.290	0.060	0.383%	3.77万	0.00亿	0.000%
2026-09-14	15.300	15.650	15.750	14.920	0.490	3.232%	4.75万	0.00亿	0.000%
2026-09-11	15.260	15.160	15.400	14.890	-0.310	-2.004%	3.62万	0.00亿	0.000%
2026-09-10	15.710	15.470	15.800	15.370	-0.400	-2.520%	3.55万	0.00亿	0.000%
2026-09-09	15.980	15.870	16.110	15.720	-0.180	-1.121%	3.62万	0.00亿	0.000%
2026-09-08	16.260	16.050	16.300	15.950	-0.210	-1.292%	4.33万	0.00亿	0.000%
2026-09-07	16.260	16.260	16.490	16.020	-0.080	-0.490%	5.20万	0.00亿	0.000%
2026-09-04	17.090	16.340	17.230	16.310	-0.470	-2.796%	10.17万	0.00亿	0.000%
2026-09-03	15.950	16.810	17.670	15.950	0.730	4.540%	13.39万	0.00亿	0.000%
2026-09-02	16.360	16.080	16.390	16.000	-0.290	-1.772%	3.32万	0.00亿	0.000%
2026-09-01	16.160	16.370	16.600	16.120	0.160	0.987%	5.41万	0.00亿	0.000%
2026-08-31	15.660	16.210	16.230	15.650	0.310	1.950%	4.48万	0.00亿	0.000%
2026-08-28	16.090	15.900	16.360	15.890	-0.340	-2.094%	6.39万	0.00亿	0.000%
2026-08-27	15.900	16.240	16.600	15.600	0.250	1.563%	8.42万	0.00亿	0.000%
2026-08-26	15.920	15.990	16.250	15.810	0.060	0.377%	3.75万	0.00亿	0.000%
2026-08-25	15.490	15.930	16.030	15.410	0.330	2.115%	2.93万	0.00亿	0.000%
2026-08-24	15.770	15.600	16.180	15.470	-0.330	-2.072%	2.57万	0.00亿	0.000%
2026-08-21	15.860	15.930	16.000	15.580	0.070	0.441%	2.56万	0.00亿	0.000%
2026-08-20	15.450	15.860	16.050	15.450	0.430	2.787%	4.41万	0.00亿	0.000%
2026-08-19	16.100	15.430	16.280	15.390	-1.130	-6.824%	7.10万	0.00亿	0.000%
2026-08-18	16.970	16.560	16.970	16.200	-0.210	-1.252%	4.34万	0.00亿	0.000%
2026-08-17	16.300	16.770	16.800	16.210	0.470	2.883%	4.88万	0.00亿	0.000%
2026-08-14	16.360	16.300	16.570	16.060	-0.060	-0.367%	3.79万	0.00亿	0.000%
2026-08-13	16.520	16.360	16.600	16.310	-0.100	-0.608%	3.68万	0.00亿	0.000%
2026-08-12	16.350	16.460	16.530	16.220	0.170	1.044%	3.55万	0.00亿	0.000%
2026-08-11	16.130	16.290	16.430	15.990	0.080	0.494%	3.81万	0.00亿	0.000%
2026-08-10	16.080	16.210	16.280	15.930	0.080	0.496%	3.24万	0.00亿	0.000%
2026-08-07	16.200	16.130	16.270	15.850	-0.080	-0.494%	5.09万	0.00亿	0.000%
2026-08-06	16.000	16.210	16.680	15.730	0.120	0.746%	5.74万	0.00亿	0.000%
2026-08-05	15.920	16.090	16.400	15.820	0.170	1.068%	5.57万	0.00亿	0.000%
2026-08-04	16.180	15.920	16.190	15.850	-0.260	-1.607%	4.56万	0.00亿	0.000%
2026-08-03	16.110	16.180	16.270	15.750	0.070	0.435%	5.86万	0.00亿	0.000%
2026-07-31	15.800	16.110	16.330	15.340	1.030	6.830%	9.34万	0.00亿	0.000%
2026-07-30	15.200	15.080	15.420	14.960	-0.310	-2.014%	5.56万	0.00亿	0.000%
2026-07-29	14.700	15.390	15.580	14.700	0.590	3.986%	7.56万	0.00亿	0.000%
2026-07-28	14.310	14.800	15.060	14.260	0.400	2.778%	6.28万	0.00亿	0.000%
2026-07-27	13.950	14.400	14.420	13.900	0.460	3.300%	4.92万	0.00亿	0.000%
2026-07-24	13.900	13.940	14.150	13.750	-0.100	-0.712%	3.49万	0.00亿	0.000%
2026-07-23	13.790	14.040	14.130	13.530	0.450	3.311%	4.54万	0.00亿	0.000%
2026-07-22	13.800	13.590	13.930	13.470	-0.300	-2.160%	4.59万	0.00亿	0.000%
2026-07-21	13.550	13.890	13.900	12.770	0.330	2.434%	7.07万	0.00亿	0.000%
2026-07-20	14.500	13.560	14.640	13.360	-0.690	-4.842%	6.81万	0.00亿	0.000%
2026-07-17	14.850	14.250	15.150	14.080	-0.850	-5.629%	5.80万	0.00亿	0.000%
2026-07-16	14.560	15.100	15.520	14.560	-0.150	-0.984%	4.69万	0.00亿	0.000%
2026-07-15	15.120	15.250	15.640	14.870	0.070	0.461%	5.10万	0.00亿	0.000%
2026-07-14	15.100	15.180	15.180	14.510	0.120	0.797%	5.20万	0.00亿	0.000%
2026-07-13	16.140	15.060	16.140	15.020	-1.090	-6.749%	6.43万	0.00亿	0.000%
2026-07-10	15.880	16.150	16.580	15.770	0.260	1.636%	6.52万	0.00亿	0.000%
2026-07-09	15.890	15.890	16.040	15.220	0.090	0.570%	6.04万	0.00亿	0.000%
2026-07-08	16.360	15.800	16.370	15.740	-0.550	-3.364%	5.77万	0.00亿	0.000%
2026-07-07	17.350	16.350	17.580	16.290	-1.000	-5.764%	7.11万	0.00亿	0.000%
2026-07-06	18.200	17.350	18.500	17.320	-1.030	-5.604%	9.70万	0.00亿	0.000%
2026-07-03	17.510	18.380	18.720	17.490	0.870	4.969%	12.21万	0.00亿	0.000%
2026-07-02	17.600	17.510	18.420	17.300	-0.030	-0.171%	8.95万	0.00亿	0.000%
2026-07-01	17.400	17.540	17.680	17.190	0.130	0.747%	7.01万	0.00亿	0.000%
2026-06-30	17.160	17.410	17.500	16.850	0.310	1.813%	7.13万	0.00亿	0.000%
2026-06-29	17.550	17.100	17.550	16.750	-0.400	-2.286%	8.30万	0.00亿	0.000%
2026-06-26	18.480	17.500	18.480	17.480	-0.960	-5.200%	8.52万	0.00亿	0.000%
2026-06-25	19.620	18.460	19.620	18.180	-1.160	-5.912%	11.62万	0.00亿	0.000%
2026-06-24	19.920	19.620	20.130	18.870	-0.460	-2.291%	10.61万	0.00亿	0.000%
2026-06-23	20.840	20.080	21.410	20.050	-0.350	-1.713%	9.28万	0.00亿	0.000%
2026-06-22	21.500	20.430	21.590	19.990	-1.070	-4.977%	11.08万	0.00亿	0.000%
2026-06-18	21.700	21.500	21.990	21.180	-0.130	-0.601%	8.64万	0.00亿	0.000%
2026-06-17	20.960	21.630	22.430	20.780	0.720	3.443%	12.31万	0.00亿	0.000%
2026-06-16	19.980	20.910	21.220	19.690	1.020	5.128%	12.75万	0.00亿	0.000%
2026-06-15	19.610	19.890	20.080	19.510	0.270	1.376%	8.52万	0.00亿	0.000%
2026-06-12	19.800	19.620	20.590	19.380	-0.100	-0.507%	10.27万	0.00亿	0.000%
2026-06-11	20.220	19.720	20.560	19.450	-0.890	-4.318%	8.37万	0.00亿	0.000%
2026-06-10	21.040	20.610	21.950	20.340	-0.700	-3.285%	8.34万	0.00亿	0.000%
2026-06-09	21.710	21.310	22.100	21.240	-0.400	-1.842%	7.67万	0.00亿	0.000%
2026-06-08	21.200	21.710	22.470	21.100	0.050	0.231%	10.70万	0.00亿	0.000%
2026-06-05	21.140	21.660	22.300	20.610	0.310	1.452%	10.37万	0.00亿	0.000%
2026-06-04	22.020	21.350	22.540	21.340	-0.450	-2.064%	11.84万	0.00亿	0.000%
2026-06-03	20.380	21.800	21.990	20.350	1.440	7.073%	14.28万	0.00亿	0.000%
2026-06-02	20.150	20.360	20.530	19.660	0.170	0.842%	7.64万	0.00亿	0.000%
2026-06-01	20.490	20.190	20.700	20.040	-0.440	-2.133%	9.91万	0.00亿	0.000%
2026-05-29	21.910	20.630	22.280	20.500	-1.370	-6.227%	13.04万	0.00亿	0.000%
2026-05-28	21.940	22.000	23.470	21.490	0.050	0.228%	16.11万	0.00亿	0.000%
2026-05-27	23.790	21.950	23.790	21.630	-1.860	-7.812%	17.05万	0.00亿	0.000%
2026-05-26	24.370	23.810	24.490	23.390	-0.330	-1.367%	16.05万	0.00亿	0.000%
2026-05-25	24.430	24.140	24.950	23.700	0.480	2.029%	21.72万	0.00亿	0.000%
2026-05-22	21.510	23.660	23.660	21.320	2.150	9.995%	14.71万	0.00亿	0.000%
2026-05-21	22.540	21.510	22.760	21.510	-0.800	-3.586%	9.20万	0.00亿	0.000%
2026-05-20	22.600	22.310	22.770	21.630	-0.460	-2.020%	9.50万	0.00亿	0.000%
2026-05-19	22.370	22.770	22.870	22.260	0.230	1.020%	6.92万	0.00亿	0.000%
2026-05-18	23.190	22.540	23.190	22.360	-0.650	-2.803%	10.65万	0.00亿	0.000%
2026-05-15	22.940	23.190	23.930	22.940	0.150	0.651%	10.46万	0.00亿	0.000%
2026-05-14	23.930	23.040	23.950	22.840	-0.900	-3.759%	10.65万	0.00亿	0.000%
2026-05-13	22.690	23.940	24.340	22.500	1.030	4.496%	16.64万	0.00亿	0.000%
2026-05-12	23.590	22.910	23.730	22.670	-0.660	-2.800%	9.27万	0.00亿	0.000%
2026-05-11	24.210	23.570	24.240	23.520	-0.410	-1.710%	12.58万	0.00亿	0.000%
2026-05-08	22.490	23.980	24.770	22.420	1.300	5.732%	22.18万	0.00亿	0.000%
2026-05-07	22.250	22.680	22.830	22.060	0.540	2.439%	9.59万	0.00亿	0.000%
2026-05-06	22.220	22.140	23.510	21.790	-0.140	-0.628%	15.44万	0.00亿	0.000%
2026-04-30	22.660	22.280	22.850	22.280	-0.420	-1.850%	6.05万	0.00亿	0.000%
2026-04-29	22.500	22.700	23.570	22.300	0.210	0.934%	9.33万	0.00亿	0.000%
2026-04-28	22.290	22.490	22.960	21.960	0.110	0.492%	8.27万	0.00亿	0.000%
2026-04-27	22.000	22.380	22.530	21.490	0.300	1.359%	8.54万	0.00亿	0.000%
2026-04-24	22.010	22.080	22.740	21.590	-0.240	-1.075%	11.66万	0.00亿	0.000%
2026-04-23	22.700	22.320	22.970	22.260	-0.440	-1.933%	13.40万	0.00亿	0.000%
2026-04-22	24.940	22.760	24.950	22.420	-2.150	-8.631%	26.85万	0.00亿	0.000%
2026-04-21	24.290	24.910	24.940	24.140	0.590	2.426%	11.58万	0.00亿	0.000%
2026-04-20	24.270	24.320	24.740	23.980	0.020	0.082%	13.87万	0.00亿	0.000%
2026-04-17	24.400	24.300	24.470	23.880	-0.230	-0.938%	13.39万	0.00亿	0.000%
2026-04-16	24.170	24.530	24.910	24.160	0.220	0.905%	13.35万	0.00亿	0.000%
2026-04-15	23.740	24.310	24.990	23.230	0.460	1.929%	19.82万	0.00亿	0.000%
2026-04-14	23.230	23.850	24.170	23.040	0.620	2.669%	14.63万	0.00亿	0.000%
2026-04-13	22.440	23.230	23.450	22.270	0.000	0.000%	10.79万	0.00亿	0.000%
2026-04-10	22.720	22.550	22.990	22.430	0.000	0.000%	9.52万	0.00亿	0.000%
2026-04-09	21.910	22.510	22.830	21.670	0.000	0.000%	11.84万	0.00亿	0.000%
2026-04-08	21.790	22.410	22.440	21.460	0.000	0.000%	15.90万	0.00亿	0.000%
2026-04-07	20.580	21.490	21.760	20.510	0.000	0.000%	12.84万	0.00亿	0.000%
2026-04-03	20.290	20.730	20.950	20.230	0.000	0.000%	8.49万	0.00亿	0.000%
2026-04-02	20.610	20.400	20.790	20.220	0.000	0.000%	5.07万	0.00亿	0.000%
2026-04-01	20.840	20.700	20.840	20.460	0.000	0.000%	5.88万	0.00亿	0.000%