键邦股份 sh.603285
52.00
-2.59%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.58 | 25.00 | 24.58 | 24.80 | +0.12% | 0.78 | 5.01% |
| 2025-08-19 | 24.80 | 24.88 | 24.55 | 24.77 | +0.90% | 0.89 | 5.77% |
| 2025-08-18 | 24.48 | 24.85 | 24.31 | 24.55 | +0.74% | 1.02 | 6.67% |
| 2025-08-15 | 24.25 | 24.52 | 24.15 | 24.37 | +0.37% | 1.03 | 6.81% |
| 2025-08-14 | 24.00 | 24.59 | 23.89 | 24.28 | +0.79% | 1.19 | 7.90% |
| 2025-08-13 | 24.18 | 24.42 | 23.95 | 24.09 | -0.37% | 0.69 | 4.57% |
| 2025-08-12 | 24.37 | 24.45 | 24.01 | 24.18 | -0.41% | 0.73 | 4.87% |
| 2025-08-11 | 23.78 | 25.04 | 23.76 | 24.28 | +2.19% | 1.48 | 9.78% |
| 2025-08-08 | 23.88 | 24.04 | 23.58 | 23.76 | -0.50% | 0.40 | 2.71% |
| 2025-08-07 | 24.05 | 24.05 | 23.76 | 23.88 | -0.42% | 0.35 | 2.34% |
| 2025-08-06 | 24.04 | 24.04 | 23.78 | 23.98 | -0.21% | 0.39 | 2.61% |
| 2025-08-05 | 23.80 | 24.12 | 23.68 | 24.03 | +1.52% | 0.66 | 4.43% |
| 2025-08-04 | 23.44 | 23.84 | 23.40 | 23.67 | +0.38% | 0.43 | 2.93% |
| 2025-08-01 | 23.45 | 23.65 | 23.41 | 23.58 | +0.64% | 0.34 | 2.31% |
| 2025-07-31 | 23.89 | 24.13 | 23.34 | 23.43 | -1.93% | 0.58 | 3.91% |
| 2025-07-30 | 24.23 | 24.32 | 23.72 | 23.89 | -1.97% | 0.85 | 5.72% |
| 2025-07-29 | 24.43 | 24.46 | 24.12 | 24.37 | -0.45% | 0.48 | 3.18% |
| 2025-07-28 | 24.89 | 24.91 | 24.42 | 24.48 | -1.29% | 0.54 | 3.55% |
| 2025-07-25 | 24.70 | 25.04 | 24.60 | 24.80 | +0.69% | 0.59 | 3.78% |
| 2025-07-24 | 24.68 | 24.77 | 24.45 | 24.63 | +0.08% | 0.82 | 5.34% |