| 股票名称 | 代码 603960 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 克来机电 | 2024-04-18 四 | 24.70 | 25.10 | 25.27 | 25.98 | 24.52 | 0.68% | 10.29% | 269308 | 68859万 | 66.11 | 66.47 | 81.12 | 2 | 克来机电 | 2024-04-17 三 | 23.17 | 24.80 | 25.10 | 25.74 | 23.17 | 1.21% | 12.99% | 339792 | 84134万 | 65.66 | 66.03 | 80.58 | 3 | 克来机电 | 2024-04-16 二 | 24.80 | 27.56 | 24.80 | 25.20 | 24.80 | -10.01% | 3.41% | 89116 | 22114万 | 64.88 | 65.24 | 79.62 | 4 | 克来机电 | 2024-04-15 一 | 29.01 | 30.62 | 27.56 | 29.30 | 27.56 | -9.99% | 2.85% | 74477 | 20810万 | 72.1 | 72.5 | 88.48 | 5 | 克来机电 | 2024-04-12 五 | 30.12 | 29.99 | 30.62 | 31.49 | 29.71 | 2.10% | 13.71% | 358549 | 110267万 | 80.1 | 80.55 | 98.3 | 6 | 克来机电 | 2024-04-11 四 | 29.61 | 29.98 | 29.99 | 30.78 | 29.40 | 0.03% | 10.34% | 270510 | 81449万 | 78.45 | 78.89 | 96.28 | 7 | 克来机电 | 2024-04-10 三 | 28.98 | 29.02 | 29.98 | 31.00 | 28.75 | 3.31% | 12.85% | 336183 | 100660万 | 78.43 | 78.86 | 96.25 | 8 | 克来机电 | 2024-04-09 二 | 29.30 | 28.80 | 29.02 | 29.92 | 28.78 | 0.76% | 7.81% | 204286 | 59945万 | 75.92 | 76.34 | 93.16 | 9 | 克来机电 | 2024-04-08 一 | 28.40 | 28.90 | 28.80 | 29.34 | 28.39 | -0.35% | 6.64% | 173751 | 50275万 | 75.34 | 75.76 | 92.46 | 10 | 克来机电 | 2024-04-03 三 | 29.70 | 29.64 | 28.90 | 30.22 | 28.76 | -2.50% | 8.66% | 226561 | 66897万 | 75.6 | 76.02 | 92.78 | 11 | 克来机电 | 2024-04-02 二 | 31.32 | 31.03 | 29.64 | 31.33 | 29.00 | -4.48% | 10.65% | 278500 | 83381万 | 77.54 | 77.97 | 95.15 | 12 | 克来机电 | 2024-04-01 一 | 30.61 | 31.03 | 31.03 | 31.27 | 30.48 | 0.00% | 8.73% | 228469 | 70625万 | 81.17 | 81.63 | 99.62 | 13 | 克来机电 | 2024-03-29 五 | 29.99 | 30.15 | 31.03 | 31.10 | 28.93 | 2.92% | 14.06% | 367696 | 110906万 | 81.17 | 81.63 | 99.62 | 14 | 克来机电 | 2024-03-28 四 | 29.79 | 29.79 | 30.15 | 30.66 | 29.33 | 1.21% | 10.37% | 271251 | 81565万 | 78.87 | 79.31 | 96.79 | 15 | 克来机电 | 2024-03-27 三 | 31.29 | 31.44 | 29.79 | 31.91 | 29.13 | -5.25% | 14.28% | 373456 | 114328万 | 77.93 | 78.37 | 95.64 | 16 | 克来机电 | 2024-03-26 二 | 30.80 | 30.58 | 31.44 | 31.46 | 30.58 | 2.81% | 11.10% | 290379 | 90049万 | 82.25 | 82.71 | 100.93 | 17 | 克来机电 | 2024-03-25 一 | 32.98 | 33.68 | 30.58 | 33.38 | 30.35 | -9.20% | 18.12% | 474014 | 150179万 | 80 | 80.44 | 98.17 | 18 | 克来机电 | 2024-03-22 五 | 35.96 | 35.18 | 33.68 | 36.49 | 33.53 | -4.26% | 17.19% | 449600 | 157912万 | 88.11 | 88.6 | 108.12 | 19 | 克来机电 | 2024-03-21 四 | 36.40 | 37.68 | 35.18 | 37.72 | 34.71 | -6.63% | 20.35% | 532334 | 192796万 | 92.03 | 92.54 | 112.94 | 20 | 克来机电 | 2024-03-20 三 | 36.78 | 37.08 | 37.68 | 38.18 | 35.51 | 1.62% | 22.52% | 589113 | 218349万 | 98.57 | 99.12 | 120.96 | 21 | 克来机电 | 2024-03-19 二 | 35.29 | 35.40 | 37.08 | 38.23 | 35.11 | 4.75% | 23.69% | 619773 | 227772万 | 97 | 97.54 | 119.04 | 22 | 克来机电 | 2024-03-18 一 | 33.99 | 34.57 | 35.40 | 35.50 | 33.50 | 2.40% | 15.92% | 416436 | 145392万 | 92.61 | 93.12 | 113.65 | 23 | 克来机电 | 2024-03-15 五 | 34.80 | 35.02 | 34.57 | 36.40 | 33.99 | -1.28% | 17.59% | 460098 | 162068万 | 90.44 | 90.94 | 110.98 | 24 | 克来机电 | 2024-03-14 四 | 36.53 | 37.28 | 35.02 | 37.46 | 33.60 | -6.06% | 22.19% | 580512 | 206560万 | 91.61 | 92.12 | 112.43 | 25 | 克来机电 | 2024-03-08 五 | 34.70 | 38.28 | 34.92 | 35.90 | 34.45 | -8.78% | 23.80% | 622658 | 217134万 | 91.35 | 91.86 | 112.1 | 26 | 克来机电 | 2024-03-07 四 | 43.28 | 42.53 | 38.28 | 43.28 | 38.28 | -9.99% | 26.95% | 705135 | 278613万 | 100.14 | 100.7 | 122.89 | 27 | 克来机电 | 2024-03-06 三 | 39.56 | 38.66 | 42.53 | 42.53 | 38.46 | 10.01% | 29.07% | 760526 | 307762万 | 111.26 | 111.88 | 136.53 | 28 | 克来机电 | 2024-03-05 二 | 37.45 | 37.80 | 38.66 | 40.64 | 37.39 | 2.28% | 29.34% | 767635 | 299399万 | 101.13 | 101.7 | 124.11 | 29 | 克来机电 | 2024-03-04 一 | 36.60 | 37.53 | 37.80 | 38.89 | 34.50 | 0.72% | 24.45% | 639501 | 236335万 | 98.88 | 99.44 | 121.35 | 30 | 克来机电 | 2024-03-01 五 | 36.50 | 36.50 | 37.53 | 39.39 | 35.92 | 2.82% | 29.36% | 768163 | 287851万 | 98.18 | 98.73 | 120.48 | 31 | 克来机电 | 2024-02-29 四 | 33.26 | 36.93 | 36.50 | 36.83 | 33.26 | -1.16% | 26.97% | 705442 | 246213万 | 95.48 | 96.02 | 117.18 | 32 | 克来机电 | 2024-02-28 三 | 43.48 | 41.03 | 36.93 | 44.73 | 36.93 | -9.99% | 29.21% | 764150 | 307990万 | 96.61 | 97.15 | 118.56 | 33 | 克来机电 | 2024-02-27 二 | 39.51 | 37.30 | 41.03 | 41.03 | 38.50 | 10.00% | 19.58% | 512199 | 205660万 | 107.33 | 107.93 | 131.72 | 34 | 克来机电 | 2024-02-26 一 | 37.30 | 33.91 | 37.30 | 37.30 | 37.30 | 10.00% | 0.64% | 16787 | 6262万 | 97.58 | 98.12 | 119.74 | 35 | 克来机电 | 2024-02-23 五 | 33.91 | 30.83 | 33.91 | 33.91 | 33.91 | 9.99% | 1.12% | 29413 | 9974万 | 88.71 | 89.2 | 108.86 | 36 | 克来机电 | 2024-02-22 四 | 30.83 | 28.03 | 30.83 | 30.83 | 30.83 | 9.99% | 1.81% | 47247 | 14566万 | 80.65 | 81.1 | 98.97 | 37 | 克来机电 | 2024-02-21 三 | 28.03 | 25.48 | 28.03 | 28.03 | 27.51 | 10.01% | 10.12% | 264798 | 74180万 | 73.33 | 73.74 | 89.99 | 38 | 克来机电 | 2024-02-20 二 | 25.48 | 23.16 | 25.48 | 25.48 | 25.48 | 10.02% | 0.47% | 12417 | 3164万 | 66.66 | 67.03 | 81.8 | 39 | 克来机电 | 2024-02-19 一 | 23.16 | 21.05 | 23.16 | 23.16 | 23.16 | 10.02% | 1.50% | 39256 | 9092万 | 60.59 | 60.92 | 74.35 | 40 | 克来机电 | 2024-02-08 四 | 20.00 | 19.14 | 21.05 | 21.05 | 19.77 | 9.98% | 20.95% | 547982 | 114068万 | 55.07 | 55.37 | 67.58 | 41 | 克来机电 | 2024-02-07 三 | 19.14 | 17.40 | 19.14 | 19.14 | 19.14 | 10.00% | 1.43% | 37448 | 7168万 | 50.07 | 50.35 | 61.45 | 42 | 克来机电 | 2024-02-06 二 | 17.40 | 15.82 | 17.40 | 17.40 | 17.40 | 9.99% | 3.28% | 85887 | 14944万 | 45.52 | 45.77 | 55.86 | 43 | 克来机电 | 2024-02-05 一 | 15.82 | 14.38 | 15.82 | 15.82 | 15.82 | 10.01% | 2.62% | 68514 | 10839万 | 41.39 | 41.62 | 50.79 | 44 | 克来机电 | 2024-02-02 五 | 14.38 | 13.07 | 14.38 | 14.38 | 13.94 | 10.02% | 6.79% | 177528 | 25495万 | 37.62 | 37.83 | 46.16 | 45 | 克来机电 | 2024-02-01 四 | 11.85 | 11.88 | 13.07 | 13.07 | 11.65 | 10.02% | 3.13% | 81843 | 10313万 | 34.19 | 34.38 | 41.96 | 46 | 克来机电 | 2024-01-31 三 | 12.43 | 12.41 | 11.88 | 12.53 | 11.75 | -4.27% | 2.58% | 67593 | 8141万 | 31.08 | 31.25 | 38.14 | 47 | 克来机电 | 2024-01-30 二 | 12.62 | 12.64 | 12.41 | 13.10 | 12.41 | -1.82% | 2.29% | 59888 | 7638万 | 32.46 | 32.65 | 39.84 | 48 | 克来机电 | 2024-01-29 一 | 12.63 | 12.86 | 12.64 | 13.20 | 12.54 | -1.71% | 3.78% | 98936 | 12702万 | 33.07 | 33.25 | 40.58 | 49 | 克来机电 | 2024-01-26 五 | 13.05 | 13.18 | 12.86 | 13.80 | 12.79 | -2.43% | 5.20% | 136018 | 17783万 | 33.64 | 33.83 | 41.28 | 50 | 克来机电 | 2024-01-25 四 | 12.00 | 11.98 | 13.18 | 13.18 | 11.90 | 10.02% | 5.08% | 132872 | 16956万 | 34.48 | 34.67 | 42.31 | 51 | 克来机电 | 2024-01-24 三 | 11.64 | 11.55 | 11.98 | 12.00 | 11.30 | 3.72% | 1.85% | 48356 | 5645万 | 31.34 | 31.51 | 38.46 | 52 | 克来机电 | 2024-01-23 二 | 11.60 | 11.62 | 11.55 | 11.65 | 11.36 | -0.60% | 1.58% | 41217 | 4748万 | 30.21 | 30.38 | 37.08 | 53 | 克来机电 | 2024-01-22 一 | 12.56 | 12.56 | 11.62 | 12.56 | 11.51 | -7.48% | 1.96% | 51317 | 6154万 | 30.4 | 30.57 | 37.3 | 54 | 克来机电 | 2024-01-19 五 | 12.68 | 12.71 | 12.56 | 12.85 | 12.55 | -1.18% | 0.95% | 24754 | 3136万 | 32.86 | 33.04 | 40.32 | 55 | 克来机电 | 2024-01-18 四 | 12.53 | 12.70 | 12.71 | 12.79 | 12.33 | 0.08% | 1.81% | 47398 | 5969万 | 33.25 | 33.43 | 40.8 | 56 | 克来机电 | 2024-01-17 三 | 13.03 | 13.10 | 12.70 | 13.08 | 12.67 | -3.05% | 1.15% | 30052 | 3861万 | 33.22 | 33.41 | 40.77 | 57 | 克来机电 | 2024-01-16 二 | 13.17 | 13.17 | 13.10 | 13.25 | 12.90 | -0.53% | 1.45% | 38023 | 4964万 | 34.27 | 34.46 | 42.06 | 58 | 克来机电 | 2024-01-15 一 | 13.39 | 13.48 | 13.17 | 13.40 | 13.05 | -2.30% | 1.55% | 40627 | 5368万 | 34.45 | 34.64 | 42.28 | 59 | 克来机电 | 2024-01-12 五 | 13.77 | 13.82 | 13.48 | 13.93 | 13.48 | -2.46% | 2.02% | 52728 | 7204万 | 35.26 | 35.46 | 43.28 | 60 | 克来机电 | 2024-01-11 四 | 13.60 | 13.68 | 13.82 | 13.90 | 13.51 | 1.02% | 1.66% | 43332 | 5942万 | 36.15 | 36.35 | 44.37 | 61 | 克来机电 | 2024-01-10 三 | 13.82 | 13.87 | 13.68 | 13.98 | 13.55 | -1.37% | 1.56% | 40849 | 5613万 | 35.79 | 35.99 | 43.92 | 62 | 克来机电 | 2024-01-09 二 | 13.82 | 13.72 | 13.87 | 14.19 | 13.74 | 1.09% | 1.60% | 41858 | 5839万 | 36.28 | 36.49 | 44.53 | 63 | 克来机电 | 2024-01-08 一 | 14.00 | 14.00 | 13.72 | 14.05 | 13.71 | -2.00% | 1.52% | 39823 | 5507万 | 35.89 | 36.09 | 44.05 | 64 | 克来机电 | 2024-01-05 五 | 14.25 | 14.25 | 14.00 | 14.48 | 13.93 | -1.75% | 1.60% | 41766 | 5924万 | 36.62 | 36.83 | 44.94 | 65 | 克来机电 | 2024-01-04 四 | 14.56 | 14.59 | 14.25 | 14.56 | 14.19 | -2.33% | 1.63% | 42612 | 6101万 | 37.28 | 37.49 | 45.75 | 66 | 克来机电 | 2024-01-03 三 | 14.73 | 14.80 | 14.59 | 14.79 | 14.40 | -1.42% | 1.93% | 50499 | 7360万 | 38.17 | 38.38 | 46.84 | 67 | 克来机电 | 2024-01-02 二 | 14.85 | 14.87 | 14.80 | 14.98 | 14.61 | -0.47% | 2.19% | 57163 | 8479万 | 38.72 | 38.93 | 47.51 | 68 | 克来机电 | 2023-12-29 五 | 14.59 | 14.62 | 14.87 | 15.12 | 14.50 | 1.71% | 3.80% | 99527 | 14777万 | 38.9 | 39.12 | 47.74 | 69 | 克来机电 | 2023-12-28 四 | 13.55 | 13.65 | 14.62 | 14.64 | 13.37 | 7.11% | 5.50% | 143789 | 20368万 | 38.25 | 38.46 | 46.93 | 70 | 克来机电 | 2023-12-27 三 | 14.10 | 14.19 | 13.65 | 14.19 | 13.50 | -3.81% | 3.91% | 102249 | 14154万 | 35.71 | 35.91 | 43.82 | 71 | 克来机电 | 2023-12-26 二 | 14.90 | 14.86 | 14.19 | 14.91 | 14.14 | -4.51% | 3.78% | 98867 | 14174万 | 37.12 | 37.33 | 45.55 | 72 | 克来机电 | 2023-12-25 一 | 15.00 | 15.30 | 14.86 | 15.15 | 14.52 | -2.88% | 3.64% | 95320 | 14140万 | 38.87 | 39.09 | 47.71 | 73 | 克来机电 | 2023-12-22 五 | 15.62 | 15.62 | 15.30 | 15.87 | 14.91 | -2.05% | 6.76% | 176760 | 27187万 | 40.02 | 40.25 | 49.12 | 74 | 克来机电 | 2023-12-21 四 | 15.50 | 16.02 | 15.62 | 15.72 | 15.36 | -2.50% | 8.50% | 222270 | 34481万 | 40.86 | 41.11 | 50.17 | 75 | 克来机电 | 2023-12-20 三 | 15.76 | 15.20 | 16.02 | 16.72 | 15.37 | 5.39% | 12.13% | 317271 | 51740万 | 41.91 | 42.16 | 51.45 | 76 | 克来机电 | 2023-12-19 二 | 14.89 | 14.95 | 15.20 | 15.20 | 14.84 | 1.67% | 0.77% | 20156 | 3037万 | 39.76 | 40 | 48.82 | 77 | 克来机电 | 2023-12-18 一 | 15.12 | 15.12 | 14.95 | 15.12 | 14.88 | -1.12% | 0.84% | 22045 | 3309万 | 39.11 | 39.35 | 48.02 | 78 | 克来机电 | 2023-12-15 五 | 15.26 | 15.23 | 15.12 | 15.35 | 15.10 | -0.72% | 0.84% | 22019 | 3348万 | 39.55 | 39.79 | 48.56 | 79 | 克来机电 | 2023-12-14 四 | 15.38 | 15.28 | 15.23 | 15.51 | 15.17 | -0.33% | 0.97% | 25502 | 3896万 | 39.84 | 40.08 | 48.92 | 80 | 克来机电 | 2023-12-13 三 | 15.32 | 15.30 | 15.28 | 15.60 | 15.13 | -0.13% | 1.53% | 40098 | 6160万 | 39.97 | 40.21 | 49.08 | 81 | 克来机电 | 2023-12-12 二 | 15.12 | 15.12 | 15.30 | 15.41 | 15.07 | 1.19% | 1.50% | 39161 | 5976万 | 40.02 | 40.27 | 49.14 | 82 | 克来机电 | 2023-12-11 一 | 14.52 | 14.60 | 15.12 | 15.12 | 14.33 | 3.56% | 1.83% | 47837 | 7091万 | 39.55 | 39.79 | 48.56 | 83 | 克来机电 | 2023-12-08 五 | 14.78 | 14.75 | 14.60 | 14.88 | 14.58 | -1.02% | 1.30% | 34117 | 5014万 | 38.19 | 38.42 | 46.89 | 84 | 克来机电 | 2023-12-07 四 | 14.70 | 14.73 | 14.75 | 14.84 | 14.53 | 0.14% | 1.25% | 32784 | 4819万 | 38.59 | 38.82 | 47.37 | 85 | 克来机电 | 2023-12-06 三 | 14.50 | 14.55 | 14.73 | 14.89 | 14.40 | 1.24% | 1.64% | 42870 | 6313万 | 38.53 | 38.77 | 47.31 | 86 | 克来机电 | 2023-12-05 二 | 14.82 | 14.90 | 14.55 | 14.90 | 14.47 | -2.35% | 1.73% | 45269 | 6610万 | 38.06 | 38.29 | 46.73 | 87 | 克来机电 | 2023-12-04 一 | 15.00 | 14.95 | 14.90 | 15.13 | 14.86 | -0.33% | 1.48% | 38663 | 5799万 | 38.98 | 39.21 | 47.86 | 88 | 克来机电 | 2023-12-01 五 | 15.24 | 15.23 | 14.95 | 15.24 | 14.78 | -1.84% | 1.97% | 51467 | 7685万 | 39.1 | 39.35 | 48.02 | 89 | 克来机电 | 2023-11-30 四 | 15.50 | 15.46 | 15.23 | 15.63 | 15.06 | -1.49% | 2.07% | 54160 | 8283万 | 39.84 | 40.08 | 48.92 | 90 | 克来机电 | 2023-11-29 三 | 15.63 | 15.47 | 15.46 | 15.71 | 15.41 | -0.06% | 2.30% | 60165 | 9358万 | 40.44 | 40.69 | 49.66 | 91 | 克来机电 | 2023-11-28 二 | 15.16 | 15.16 | 15.47 | 15.50 | 15.01 | 2.04% | 2.22% | 58114 | 8925万 | 40.47 | 40.71 | 49.69 | 92 | 克来机电 | 2023-11-24 五 | 15.41 | 15.45 | 15.06 | 15.41 | 14.96 | -2.52% | 1.61% | 41983 | 6350万 | 39.39 | 39.64 | 48.37 | 93 | 克来机电 | 2023-11-23 四 | 15.29 | 15.29 | 15.45 | 15.53 | 15.20 | 1.05% | 1.27% | 33200 | 5114万 | 40.41 | 40.66 | 49.62 | 94 | 克来机电 | 2023-11-22 三 | 15.52 | 15.58 | 15.29 | 15.68 | 15.28 | -1.86% | 1.50% | 39133 | 6037万 | 39.99 | 40.24 | 49.11 | 95 | 克来机电 | 2023-11-21 二 | 16.12 | 15.91 | 15.58 | 16.12 | 15.51 | -2.07% | 1.84% | 48102 | 7557万 | 40.75 | 41 | 50.04 | 96 | 克来机电 | 2023-11-20 一 | 15.61 | 15.62 | 15.91 | 15.98 | 15.60 | 1.86% | 2.31% | 60301 | 9515万 | 41.62 | 41.87 | 51.1 | 97 | 克来机电 | 2023-11-17 五 | 15.20 | 15.42 | 15.62 | 15.66 | 15.16 | 1.30% | 2.75% | 71836 | 11129万 | 40.86 | 41.11 | 50.17 | 98 | 克来机电 | 2023-11-16 四 | 15.52 | 15.48 | 15.42 | 15.97 | 15.38 | -0.39% | 3.01% | 78851 | 12334万 | 40.33 | 40.58 | 49.53 | 99 | 克来机电 | 2023-11-15 三 | 15.31 | 15.25 | 15.48 | 15.51 | 15.24 | 1.51% | 1.99% | 52040 | 8005万 | 40.49 | 40.74 | 49.72 | 100 | 克来机电 | 2023-11-14 二 | 15.15 | 15.15 | 15.25 | 15.36 | 14.99 | 0.66% | 1.77% | 46306 | 7033万 | 39.89 | 40.14 | 48.98 | 101 | 克来机电 | 2023-11-13 一 | 14.97 | 14.91 | 15.15 | 15.22 | 14.90 | 1.61% | 1.45% | 37813 | 5712万 | 39.63 | 39.87 | 48.66 | 102 | 克来机电 | 2023-11-10 五 | 14.89 | 14.93 | 14.91 | 15.06 | 14.78 | -0.13% | 1.29% | 33759 | 5034万 | 39 | 39.24 | 47.89 | 103 | 克来机电 | 2023-11-09 四 | 15.13 | 15.13 | 14.93 | 15.16 | 14.88 | -1.32% | 1.44% | 37666 | 5653万 | 39.05 | 39.29 | 47.95 | 104 | 克来机电 | 2023-11-08 三 | 15.15 | 15.21 | 15.13 | 15.25 | 14.96 | -0.53% | 1.66% | 43337 | 6547万 | 39.58 | 39.82 | 48.6 | 105 | 克来机电 | 2023-11-07 二 | 14.98 | 15.08 | 15.21 | 15.25 | 14.90 | 0.86% | 1.90% | 49663 | 7502万 | 39.78 | 40.03 | 48.85 | 106 | 克来机电 | 2023-11-06 一 | 14.75 | 14.56 | 15.08 | 15.14 | 14.66 | 3.57% | 2.74% | 71720 | 10732万 | 39.44 | 39.69 | 48.43 | 107 | 克来机电 | 2023-11-03 五 | 14.17 | 14.05 | 14.56 | 14.76 | 14.15 | 3.63% | 3.65% | 95536 | 13921万 | 38.08 | 38.32 | 46.76 | 108 | 克来机电 | 2023-11-02 四 | 14.18 | 14.21 | 14.05 | 14.48 | 14.04 | -1.13% | 1.84% | 48243 | 6880万 | 36.75 | 36.98 | 45.13 | 109 | 克来机电 | 2023-11-01 三 | 14.04 | 14.04 | 14.21 | 14.37 | 13.90 | 1.21% | 2.10% | 54946 | 7800万 | 37.17 | 37.4 | 45.64 | 110 | 克来机电 | 2023-10-31 二 | 14.50 | 14.47 | 14.04 | 14.50 | 13.91 | -2.97% | 2.28% | 59611 | 8416万 | 36.72 | 36.95 | 45.09 | 111 | 克来机电 | 2023-10-30 一 | 14.24 | 14.40 | 14.47 | 14.47 | 13.76 | 0.49% | 3.83% | 100302 | 14109万 | 37.85 | 38.08 | 46.48 | 112 | 克来机电 | 2023-10-27 五 | 14.39 | 14.38 | 14.40 | 14.44 | 14.16 | 0.14% | 1.93% | 50387 | 7211万 | 37.67 | 37.9 | 38.18 | 113 | 克来机电 | 2023-10-26 四 | 14.21 | 14.30 | 14.38 | 14.40 | 13.96 | 0.56% | 1.70% | 44538 | 6320万 | 37.61 | 37.85 | 38.12 | 114 | 克来机电 | 2023-10-25 三 | 14.14 | 14.03 | 14.30 | 14.62 | 14.06 | 1.92% | 1.33% | 34815 | 4994万 | 37.4 | 37.64 | 37.91 | 115 | 克来机电 | 2023-10-24 二 | 13.99 | 13.91 | 14.03 | 14.15 | 13.80 | 0.86% | 1.15% | 30011 | 4201万 | 36.7 | 36.92 | 37.2 | 116 | 克来机电 | 2023-10-23 一 | 14.22 | 14.24 | 13.91 | 14.38 | 13.81 | -2.32% | 1.35% | 35188 | 4948万 | 36.38 | 36.61 | 36.88 | 117 | 克来机电 | 2023-10-20 五 | 14.50 | 14.62 | 14.24 | 14.79 | 14.21 | -2.60% | 1.39% | 36234 | 5233万 | 37.25 | 37.48 | 37.75 | 118 | 克来机电 | 2023-10-19 四 | 14.69 | 14.82 | 14.62 | 15.02 | 14.59 | -1.35% | 1.38% | 36134 | 5337万 | 38.24 | 38.48 | 38.76 | 119 | 克来机电 | 2023-10-18 三 | 14.82 | 14.88 | 14.82 | 14.96 | 14.38 | -0.40% | 1.96% | 51310 | 7555万 | 38.76 | 39 | 39.29 | 120 | 克来机电 | 2023-10-17 二 | 15.20 | 15.19 | 14.88 | 15.28 | 14.80 | -2.04% | 1.53% | 40023 | 5978万 | 38.92 | 39.16 | 39.45 | 121 | 克来机电 | 2023-10-16 一 | 15.65 | 15.74 | 15.19 | 15.77 | 15.12 | -3.49% | 1.93% | 50562 | 7734万 | 39.73 | 39.98 | 40.27 | 122 | 克来机电 | 2023-10-13 五 | 15.73 | 15.81 | 15.74 | 15.91 | 15.66 | -0.44% | 1.71% | 44815 | 7069万 | 41.17 | 41.43 | 41.73 | 123 | 克来机电 | 2023-10-12 四 | 15.92 | 15.90 | 15.81 | 15.97 | 15.63 | -0.57% | 1.97% | 51450 | 8100万 | 41.35 | 41.61 | 41.92 | 124 | 克来机电 | 2023-10-11 三 | 16.00 | 16.03 | 15.90 | 16.10 | 15.67 | -0.81% | 2.21% | 57707 | 9158万 | 41.59 | 41.85 | 42.15 | 125 | 克来机电 | 2023-10-10 二 | 16.10 | 16.10 | 16.03 | 16.21 | 15.86 | -0.43% | 2.46% | 64289 | 10295万 | 41.93 | 42.19 | 42.5 | 126 | 克来机电 | 2023-10-09 一 | 16.10 | 15.93 | 16.10 | 16.32 | 15.74 | 1.07% | 3.30% | 86386 | 13861万 | 42.11 | 42.37 | 42.68 | 127 | 克来机电 | 2023-09-28 四 | 15.65 | 15.68 | 15.93 | 16.09 | 15.65 | 1.59% | 2.52% | 65808 | 10449万 | 41.67 | 41.93 | 42.23 | 128 | 克来机电 | 2023-09-27 三 | 15.98 | 16.06 | 15.68 | 16.14 | 15.65 | -2.37% | 3.09% | 80810 | 12788万 | 41.01 | 41.27 | 41.57 | 129 | 克来机电 | 2023-09-26 二 | 16.26 | 16.20 | 16.06 | 16.43 | 15.47 | -0.86% | 4.66% | 122019 | 19505万 | 42.01 | 42.27 | 42.58 | 130 | 克来机电 | 2023-09-25 一 | 15.83 | 16.10 | 16.20 | 16.35 | 15.76 | 0.62% | 3.45% | 90255 | 14532万 | 42.37 | 42.64 | 42.95 | 131 | 克来机电 | 2023-09-22 五 | 14.66 | 14.67 | 16.10 | 16.14 | 14.51 | 9.75% | 4.29% | 112164 | 17537万 | 42.11 | 42.37 | 42.68 | 132 | 克来机电 | 2023-09-21 四 | 14.86 | 14.87 | 14.67 | 14.95 | 14.62 | -1.34% | 0.86% | 22622 | 3334万 | 38.37 | 38.61 | 38.89 | 133 | 克来机电 | 2023-09-20 三 | 15.08 | 15.06 | 14.87 | 15.32 | 14.83 | -1.26% | 1.31% | 34144 | 5140万 | 38.9 | 39.14 | 39.42 | 134 | 克来机电 | 2023-09-19 二 | 15.37 | 15.37 | 15.06 | 15.37 | 15.02 | -2.02% | 0.95% | 24976 | 3783万 | 39.39 | 39.64 | 39.93 | 135 | 克来机电 | 2023-09-18 一 | 14.82 | 14.95 | 15.37 | 15.51 | 14.65 | 2.81% | 1.50% | 39283 | 5973万 | 40.2 | 40.45 | 40.75 | 136 | 克来机电 | 2023-09-15 五 | 14.85 | 14.85 | 14.95 | 15.02 | 14.70 | 0.67% | 1.07% | 27962 | 4157万 | 39.1 | 39.35 | 39.64 | 137 | 克来机电 | 2023-09-14 四 | 15.15 | 15.20 | 14.85 | 15.25 | 14.77 | -2.30% | 1.37% | 35896 | 5361万 | 38.84 | 39.08 | 39.37 | 138 | 克来机电 | 2023-09-13 三 | 15.61 | 15.69 | 15.20 | 15.66 | 15.03 | -3.12% | 1.47% | 38369 | 5833万 | 39.76 | 40 | 40.3 | 139 | 克来机电 | 2023-09-12 二 | 15.44 | 15.54 | 15.69 | 15.77 | 15.40 | 0.97% | 1.16% | 30439 | 4760万 | 41.04 | 41.29 | 41.6 | 140 | 克来机电 | 2023-09-11 一 | 15.39 | 15.29 | 15.54 | 15.59 | 15.21 | 1.64% | 1.54% | 40331 | 6236万 | 40.65 | 40.9 | 41.2 | 141 | 克来机电 | 2023-09-08 五 | 15.09 | 15.10 | 15.29 | 15.51 | 15.05 | 1.26% | 1.24% | 32417 | 4954万 | 39.99 | 40.24 | 40.54 | 142 | 克来机电 | 2023-09-07 四 | 15.88 | 15.85 | 15.10 | 15.88 | 15.06 | -4.73% | 2.50% | 65374 | 10011万 | 39.5 | 39.74 | 40.03 | 143 | 克来机电 | 2023-09-06 三 | 15.93 | 16.04 | 15.85 | 16.06 | 15.75 | -1.18% | 1.00% | 26061 | 4137万 | 41.46 | 41.71 | 42.02 | 144 | 克来机电 | 2023-09-05 二 | 16.20 | 16.25 | 16.04 | 16.33 | 15.93 | -1.29% | 1.00% | 26096 | 4195万 | 41.96 | 42.21 | 42.53 | 145 | 克来机电 | 2023-09-04 一 | 16.39 | 16.30 | 16.25 | 16.48 | 16.08 | -0.31% | 1.00% | 26068 | 4228万 | 42.51 | 42.77 | 43.08 | 146 | 克来机电 | 2023-09-01 五 | 16.54 | 16.38 | 16.30 | 16.54 | 16.09 | -0.49% | 0.67% | 17584 | 2854万 | 42.64 | 42.9 | 43.21 | 147 | 克来机电 | 2023-08-31 四 | 16.42 | 16.56 | 16.38 | 16.66 | 16.32 | -1.09% | 0.82% | 21394 | 3518万 | 42.85 | 43.11 | 43.43 | 148 | 克来机电 | 2023-08-30 三 | 16.39 | 16.33 | 16.56 | 16.87 | 16.35 | 1.41% | 1.44% | 37699 | 6246万 | 43.32 | 43.58 | 43.9 | 149 | 克来机电 | 2023-08-29 二 | 15.45 | 15.53 | 16.33 | 16.40 | 15.20 | 5.15% | 1.81% | 47275 | 7635万 | 42.71 | 42.98 | 55.74 | 150 | 克来机电 | 2023-08-28 一 | 16.23 | 15.50 | 15.53 | 16.40 | 15.48 | 0.19% | 1.27% | 33154 | 5299万 | 40.62 | 40.87 | 53.01 | 151 | 克来机电 | 2023-08-25 五 | 15.91 | 16.08 | 15.50 | 15.99 | 15.37 | -3.61% | 1.19% | 31210 | 4886万 | 40.54 | 40.79 | 52.91 | 152 | 克来机电 | 2023-08-23 三 | 16.43 | 16.42 | 16.15 | 16.45 | 16.11 | -1.64% | 0.89% | 23252 | 3782万 | 42.24 | 42.5 | 55.13 | 153 | 克来机电 | 2023-08-22 二 | 16.54 | 16.52 | 16.42 | 16.77 | 16.01 | -0.61% | 1.11% | 29129 | 4764万 | 42.95 | 43.21 | 56.05 |
|
行情刷新 | 流通股东
|