键邦股份 sh.603285
53.38
+2.75%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.87 | 55.28 | 51.33 | 53.38 | +2.75% | 2.82 | 8.48% |
| 2026-05-21 | 51.30 | 54.38 | 51.30 | 51.95 | 0.00% | 2.17 | 6.59% |
| 2026-05-20 | 49.27 | 53.69 | 48.41 | 51.95 | +4.40% | 2.11 | 6.61% |
| 2026-05-19 | 48.47 | 50.32 | 47.75 | 49.76 | +2.34% | 1.88 | 6.14% |
| 2026-05-18 | 50.00 | 51.50 | 47.57 | 48.62 | -2.76% | 2.66 | 8.79% |
| 2026-05-15 | 49.89 | 53.89 | 49.47 | 50.00 | +0.40% | 2.64 | 8.31% |
| 2026-05-14 | 52.35 | 52.86 | 49.80 | 49.80 | -4.85% | 2.36 | 7.46% |
| 2026-05-13 | 47.77 | 52.34 | 47.08 | 52.34 | +10.00% | 2.90 | 9.24% |
| 2026-05-12 | 49.10 | 51.99 | 47.39 | 47.58 | -2.54% | 2.39 | 7.86% |
| 2026-05-11 | 46.13 | 49.50 | 45.81 | 48.82 | +5.72% | 2.45 | 8.22% |
| 2026-05-08 | 48.33 | 49.64 | 45.61 | 46.18 | -3.49% | 2.87 | 9.78% |
| 2026-05-07 | 44.57 | 48.88 | 44.36 | 47.85 | +7.53% | 2.32 | 7.86% |
| 2026-05-06 | 44.09 | 46.61 | 43.20 | 44.50 | +2.09% | 2.15 | 7.65% |
| 2026-04-30 | 42.63 | 44.40 | 42.12 | 43.59 | +1.75% | 1.75 | 6.46% |
| 2026-04-29 | 42.80 | 43.94 | 41.80 | 42.84 | +2.32% | 2.04 | 7.67% |
| 2026-04-28 | 42.30 | 42.95 | 41.00 | 41.87 | -0.92% | 1.54 | 5.91% |
| 2026-04-27 | 40.77 | 42.58 | 39.13 | 42.26 | +2.32% | 2.14 | 8.31% |
| 2026-04-24 | 42.23 | 42.70 | 40.20 | 41.30 | -1.38% | 3.00 | 11.67% |
| 2026-04-23 | 39.80 | 43.44 | 39.17 | 41.88 | +6.05% | 4.67 | 17.65% |
| 2026-04-22 | 40.02 | 40.20 | 38.91 | 39.49 | -0.33% | 1.37 | 5.56% |