克来机电

sh603960 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.88

涨跌幅

-3.56%

成交量

4,178,700 股

成交额

63,091,412 元

换手率

1.59%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.74	14.88	15.85	14.85	-3.56%	4,178,700	63,091,412	1.59
2026-10-13	15.25	15.43	15.55	14.71	-1.66%	5,515,600	83,342,096	2.10
2026-10-12	16.15	15.69	16.30	15.60	-1.88%	4,611,500	73,023,032	1.76
2026-10-09	16.02	15.99	16.26	15.12	-1.24%	6,113,700	95,422,264	2.33
2026-10-08	17.00	16.19	17.01	16.04	-3.69%	5,501,400	90,247,832	2.10
2026-09-30	17.37	16.81	17.50	16.72	-2.49%	7,340,900	124,693,624	2.80
2026-09-29	17.07	17.24	17.71	17.00	+0.00%	6,348,000	110,508,112	2.42
2026-09-28	17.98	17.24	17.98	17.14	-3.58%	7,120,200	123,864,432	2.72
2026-09-24	18.14	17.88	18.42	17.60	-1.92%	8,710,400	157,503,776	3.32
2026-09-23	19.29	18.23	19.88	18.07	-6.42%	15,871,500	294,470,816	6.05
2026-09-22	18.49	19.48	19.88	18.20	+6.10%	20,178,100	390,056,704	7.70
2026-09-21	17.04	18.36	18.83	17.03	+7.24%	22,166,800	402,820,672	8.45
2026-09-18	17.01	17.12	17.18	16.66	+0.71%	14,865,200	252,543,168	5.67
2026-09-17	15.30	17.00	17.00	15.25	+10.03%	17,926,400	291,633,120	6.84
2026-09-16	15.82	15.45	15.88	14.26	-1.65%	10,608,000	158,412,224	4.05
2026-09-15	15.80	15.71	15.85	15.29	+0.38%	3,769,800	58,393,072	1.44
2026-09-14	15.30	15.65	15.75	14.92	+3.23%	4,746,900	73,557,720	1.81
2026-09-11	15.26	15.16	15.40	14.89	-2.00%	3,624,800	54,806,984	1.38
2026-09-10	15.71	15.47	15.80	15.37	-2.52%	3,551,900	55,056,816	1.35
2026-09-09	15.98	15.87	16.11	15.72	-1.12%	3,614,900	57,442,852	1.38
2026-09-08	16.26	16.05	16.30	15.95	-1.29%	4,327,900	69,861,136	1.65
2026-09-07	16.26	16.26	16.49	16.02	-0.49%	5,202,800	84,522,608	1.98
2026-09-04	17.09	16.34	17.23	16.31	-2.80%	10,165,800	169,737,776	3.88
2026-09-03	15.95	16.81	17.67	15.95	+4.54%	13,393,300	226,225,632	5.11
2026-09-02	16.36	16.08	16.39	16.00	-1.77%	3,316,800	53,440,744	1.26
2026-09-01	16.16	16.37	16.60	16.12	+0.99%	5,411,400	88,554,816	2.06
2026-08-31	15.66	16.21	16.23	15.65	+1.95%	4,475,300	71,941,928	1.71
2026-08-28	16.09	15.90	16.36	15.89	-2.09%	6,392,300	102,705,448	2.44
2026-08-27	15.90	16.24	16.60	15.60	+1.56%	8,415,200	135,800,912	3.21
2026-08-26	15.92	15.99	16.25	15.81	+0.38%	3,754,600	60,125,664	1.43

需要全历史数据与程序化访问？查看克来机电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603960 获取全部历史日线。