克来机电(603960)股票信息
| 股票代码 | 603960 |
| 股票名称 | 克来机电 |
| 最新价/元 | 18.33 |
| 涨跌额/元 | -0.99 |
| 涨跌幅/% | -5.12 |
| 买入/元 | 18.33 |
| 卖出/元 | 18.34 |
| 昨收/元 | 19.32 |
| 今开/元 | 19.38 |
| 最高/元 | 19.38 |
| 最低/元 | 18.10 |
| 成交量/手 | 115683.00 |
| 成交额/万 | 21567.08 |
| 股净值/元 | 52.37 |
| 市净率 | 4.45 |
| 总市值/万 | 482122.08 |
| 流通值/万 | 480578.51 |
| 换手率/% | 4.41 |
| 入市日期 | 2017-03-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
克来机电(603960)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 19.38 | 18.33 | -0.99 | -5.12 | 115683.00 | 21567.08 | 4.41 |
| 2024-10-10 | 19.60 | 19.32 | -0.28 | -1.43 | 140011.34 | 27430.80 | 5.34 |
| 2024-10-09 | 21.19 | 19.60 | -1.93 | -8.96 | 227067.96 | 46271.57 | 8.66 |
| 2024-10-08 | 22.56 | 21.53 | 0.99 | 4.82 | 357667.00 | 77141.39 | 13.64 |
| 2024-09-30 | 19.63 | 20.54 | 1.62 | 8.56 | 309035.01 | 61825.41 | 11.79 |
| 2024-09-27 | 18.30 | 18.92 | 0.82 | 4.53 | 120195.71 | 22378.99 | 4.58 |
| 2024-09-26 | 17.50 | 18.10 | 0.53 | 3.02 | 109971.00 | 19661.39 | 4.19 |
| 2024-09-25 | 17.45 | 17.60 | 0.20 | 1.15 | 135947.00 | 24198.86 | 5.19 |
| 2024-09-24 | 16.99 | 17.40 | 0.49 | 2.90 | 99413.83 | 17066.66 | 3.79 |
| 2024-09-23 | 16.87 | 16.91 | 0.14 | 0.84 | 45399.99 | 7656.73 | 1.73 |
| 2024-09-20 | 17.16 | 16.77 | -0.17 | -1.00 | 44723.75 | 7518.72 | 1.71 |
| 2024-09-19 | 16.70 | 16.94 | 0.26 | 1.56 | 56295.00 | 9502.87 | 2.15 |
| 2024-09-18 | 16.61 | 16.68 | 0.08 | 0.48 | 42816.00 | 7096.23 | 1.63 |
| 2024-09-13 | 17.11 | 16.60 | -0.41 | -2.41 | 51021.00 | 8574.21 | 1.95 |
| 2024-09-12 | 17.32 | 17.01 | -0.31 | -1.79 | 55987.00 | 9668.02 | 2.14 |
| 2024-09-11 | 17.29 | 17.32 | -0.08 | -0.46 | 58017.00 | 10054.33 | 2.21 |
| 2024-09-10 | 17.00 | 17.40 | 0.34 | 1.99 | 74141.00 | 12713.16 | 2.83 |
| 2024-09-09 | 16.85 | 17.06 | 0.07 | 0.41 | 42357.00 | 7203.99 | 1.62 |
| 2024-09-06 | 17.37 | 16.99 | -0.38 | -2.19 | 52139.00 | 8929.63 | 1.99 |
| 2024-09-05 | 17.25 | 17.37 | 0.06 | 0.35 | 63682.00 | 11049.97 | 2.43 |
| 2024-09-04 | 17.10 | 17.31 | 0.13 | 0.76 | 77625.35 | 13348.66 | 2.96 |
| 2024-09-03 | 16.91 | 17.18 | 0.34 | 2.02 | 53076.25 | 9082.84 | 2.02 |
| 2024-09-02 | 17.49 | 16.84 | -0.62 | -3.55 | 70962.00 | 12181.94 | 2.71 |
| 2024-08-30 | 17.11 | 17.46 | 0.32 | 1.87 | 91238.29 | 15955.71 | 3.48 |
| 2024-08-29 | 16.77 | 17.14 | 0.36 | 2.15 | 73526.00 | 12534.79 | 2.80 |
| 2024-08-28 | 16.86 | 16.78 | -0.01 | -0.06 | 54847.52 | 9232.35 | 2.09 |
| 2024-08-27 | 17.16 | 16.79 | -0.50 | -2.89 | 76573.46 | 12927.06 | 2.92 |
| 2024-08-26 | 17.11 | 17.29 | 0.19 | 1.11 | 57246.00 | 9845.58 | 2.18 |
| 2024-08-23 | 17.24 | 17.10 | -0.20 | -1.16 | 76502.36 | 13153.67 | 2.92 |
| 2024-08-22 | 17.80 | 17.30 | -0.64 | -3.57 | 92994.36 | 16303.69 | 3.55 |
| 2024-08-21 | 17.77 | 17.94 | 0.21 | 1.18 | 70909.00 | 12701.33 | 2.70 |
| 2024-08-20 | 17.90 | 17.73 | -0.17 | -0.95 | 83549.09 | 14792.83 | 3.19 |
| 2024-08-19 | 18.17 | 17.90 | -0.47 | -2.56 | 98383.41 | 17787.79 | 3.75 |
| 2024-08-16 | 18.61 | 18.37 | -0.17 | -0.92 | 79214.84 | 14674.82 | 3.02 |
| 2024-08-15 | 18.36 | 18.54 | 0.13 | 0.71 | 103371.78 | 19058.25 | 3.94 |
| 2024-08-14 | 18.77 | 18.41 | -0.33 | -1.76 | 81208.84 | 15043.67 | 3.10 |
| 2024-08-13 | 18.65 | 18.74 | 0.12 | 0.64 | 78625.84 | 14594.46 | 3.00 |
| 2024-08-12 | 19.29 | 18.62 | -0.69 | -3.57 | 120736.89 | 22627.73 | 4.61 |
| 2024-08-09 | 20.08 | 19.31 | -0.77 | -3.84 | 171832.80 | 33803.30 | 6.55 |
| 2024-08-08 | 21.15 | 20.08 | -1.13 | -5.33 | 264444.00 | 53533.47 | 10.09 |
| 2024-08-07 | 22.08 | 21.21 | -0.57 | -2.62 | 409746.32 | 89020.17 | 15.63 |
| 2024-08-06 | 20.34 | 21.78 | 1.98 | 10.00 | 254195.00 | 54047.51 | 9.70 |
| 2024-08-05 | 20.55 | 19.80 | -0.91 | -4.39 | 149684.00 | 30364.41 | 5.71 |
| 2024-08-02 | 21.35 | 20.71 | -1.00 | -4.61 | 227705.00 | 47949.29 | 8.69 |
| 2024-08-01 | 21.01 | 21.71 | 0.42 | 1.97 | 340284.49 | 74695.77 | 12.98 |
| 2024-07-31 | 21.48 | 21.29 | 0.34 | 1.62 | 358693.93 | 77179.72 | 13.68 |
| 2024-07-30 | 20.50 | 20.95 | 0.48 | 2.35 | 240487.55 | 50067.84 | 9.17 |
| 2024-07-29 | 20.09 | 20.47 | 0.39 | 1.94 | 118442.49 | 24064.91 | 4.52 |
| 2024-07-26 | 19.26 | 20.08 | 0.82 | 4.26 | 121893.00 | 24239.50 | 4.65 |
| 2024-07-25 | 19.21 | 19.26 | 0.07 | 0.37 | 74928.76 | 14458.76 | 2.86 |
| 2024-07-24 | 19.77 | 19.19 | -0.74 | -3.71 | 90473.70 | 17666.39 | 3.45 |
| 2024-07-23 | 20.39 | 19.93 | -0.54 | -2.64 | 97068.14 | 19788.08 | 3.70 |
| 2024-07-22 | 20.27 | 20.47 | 0.21 | 1.04 | 80935.15 | 16526.60 | 3.09 |
| 2024-07-19 | 19.60 | 20.26 | 0.44 | 2.22 | 116151.00 | 23381.79 | 4.43 |
| 2024-07-18 | 19.96 | 19.82 | -0.18 | -0.90 | 122208.64 | 23883.53 | 4.66 |
| 2024-07-17 | 20.80 | 20.00 | -0.65 | -3.15 | 96821.46 | 19565.29 | 3.69 |
| 2024-07-16 | 20.66 | 20.65 | 0.21 | 1.03 | 102842.73 | 21098.66 | 3.92 |
| 2024-07-15 | 20.74 | 20.44 | -0.26 | -1.26 | 129762.44 | 26844.09 | 4.95 |
| 2024-07-12 | 20.76 | 20.70 | -0.16 | -0.77 | 108824.00 | 22591.16 | 4.15 |
| 2024-07-11 | 20.50 | 20.86 | 0.70 | 3.47 | 118477.29 | 24538.68 | 4.52 |
| 2024-07-10 | 20.35 | 20.16 | -0.25 | -1.23 | 90071.00 | 18318.29 | 3.44 |
| 2024-07-09 | 19.85 | 20.41 | 0.70 | 3.55 | 141746.89 | 28387.82 | 5.41 |
| 2024-07-08 | 20.10 | 19.71 | -0.74 | -3.62 | 114622.69 | 22820.79 | 4.37 |
| 2024-07-05 | 19.90 | 20.45 | 0.54 | 2.71 | 196846.09 | 40260.95 | 7.51 |
| 2024-07-04 | 20.04 | 19.91 | -0.05 | -0.25 | 150245.08 | 30642.86 | 5.73 |
| 2024-07-03 | 20.44 | 19.96 | -0.51 | -2.49 | 93893.82 | 18904.66 | 3.58 |
| 2024-07-02 | 20.90 | 20.47 | -0.45 | -2.15 | 94919.46 | 19566.73 | 3.62 |
| 2024-07-01 | 20.93 | 20.92 | -0.18 | -0.85 | 87587.00 | 18199.46 | 3.34 |
| 2024-06-28 | 20.69 | 21.10 | 0.48 | 2.33 | 148400.49 | 31318.21 | 5.66 |
| 2024-06-27 | 21.21 | 20.62 | -0.77 | -3.60 | 138884.00 | 29004.70 | 5.30 |
| 2024-06-26 | 20.88 | 21.39 | 0.25 | 1.18 | 243841.09 | 51301.93 | 9.30 |
| 2024-06-25 | 20.31 | 21.14 | 0.81 | 3.98 | 337480.54 | 72303.85 | 12.90 |
| 2024-06-24 | 21.00 | 20.33 | -0.64 | -3.05 | 79121.00 | 16307.16 | 3.02 |
| 2024-06-21 | 21.30 | 20.97 | -0.37 | -1.73 | 70723.71 | 14912.66 | 2.70 |
| 2024-06-20 | 22.19 | 21.34 | -0.91 | -4.09 | 106033.53 | 23011.03 | 4.05 |
| 2024-06-19 | 22.70 | 22.25 | -0.44 | -1.94 | 79020.29 | 17765.09 | 3.02 |
| 2024-06-18 | 22.49 | 22.69 | 0.20 | 0.89 | 82807.00 | 18776.86 | 3.17 |
| 2024-06-17 | 22.51 | 22.49 | 0.08 | 0.36 | 110243.68 | 24882.25 | 4.21 |
| 2024-06-14 | 22.40 | 22.41 | 0.16 | 0.72 | 90769.78 | 20222.87 | 3.47 |
| 2024-06-13 | 22.23 | 22.25 | -0.09 | -0.40 | 80434.00 | 17989.32 | 3.07 |
| 2024-06-12 | 21.80 | 22.34 | 0.53 | 2.43 | 91350.00 | 20310.05 | 3.49 |
| 2024-06-11 | 21.50 | 21.92 | 0.32 | 1.48 | 72276.00 | 15612.62 | 2.76 |
| 2024-06-07 | 21.80 | 21.60 | 0.05 | 0.23 | 80926.52 | 17491.63 | 3.09 |
| 2024-06-06 | 22.80 | 21.55 | -0.87 | -3.88 | 148678.04 | 32429.62 | 5.68 |
| 2024-06-05 | 22.75 | 22.42 | -0.43 | -1.88 | 83275.45 | 18904.75 | 3.18 |
| 2024-06-04 | 22.92 | 22.85 | -0.02 | -0.09 | 120464.00 | 27188.54 | 4.60 |
| 2024-06-03 | 23.47 | 22.87 | -0.54 | -2.31 | 132907.78 | 30686.88 | 5.08 |
| 2024-05-31 | 23.30 | 23.41 | 0.12 | 0.52 | 102289.16 | 24029.16 | 3.91 |
| 2024-05-30 | 23.19 | 23.29 | -0.02 | -0.09 | 87309.35 | 20306.63 | 3.34 |
| 2024-05-29 | 23.38 | 23.31 | 0.00 | 0.00 | 78196.35 | 18209.54 | 2.99 |
| 2024-05-28 | 23.70 | 23.31 | -0.33 | -1.40 | 97591.67 | 22851.61 | 3.73 |
| 2024-05-27 | 22.92 | 23.64 | 0.72 | 3.14 | 121986.50 | 28295.70 | 4.66 |
| 2024-05-24 | 23.46 | 22.92 | -0.55 | -2.34 | 142934.75 | 32969.02 | 5.46 |
| 2024-05-23 | 24.28 | 23.47 | -1.13 | -4.59 | 172511.50 | 41128.12 | 6.59 |
| 2024-05-22 | 24.44 | 24.60 | 0.18 | 0.74 | 215282.50 | 53577.88 | 8.23 |
| 2024-05-21 | 24.59 | 24.42 | -0.16 | -0.65 | 122265.09 | 29945.30 | 4.67 |
| 2024-05-20 | 24.15 | 24.58 | 0.34 | 1.40 | 140340.48 | 34296.68 | 5.36 |
| 2024-05-17 | 23.91 | 24.24 | 0.23 | 0.96 | 126546.50 | 30474.97 | 4.84 |
| 2024-05-16 | 23.99 | 24.01 | 0.16 | 0.67 | 124769.66 | 30083.61 | 4.77 |
| 2024-05-15 | 24.18 | 23.85 | -0.23 | -0.96 | 102542.95 | 24639.54 | 3.92 |
日K线
周K线
月K线
