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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.61 | 25.02 | 24.42 | 24.61 | -0.08% | 1.09 | 7.11% |
| 2025-07-22 | 24.13 | 24.68 | 24.11 | 24.63 | +1.95% | 0.95 | 6.20% |
| 2025-07-21 | 23.63 | 24.35 | 23.63 | 24.16 | +1.85% | 0.76 | 5.08% |
| 2025-07-18 | 23.78 | 23.79 | 23.55 | 23.72 | -0.04% | 0.39 | 2.66% |
| 2025-07-17 | 23.72 | 23.88 | 23.60 | 23.73 | 0.00% | 0.41 | 2.79% |
| 2025-07-16 | 23.42 | 23.86 | 23.35 | 23.73 | +1.32% | 0.59 | 3.97% |
| 2025-07-15 | 23.67 | 24.07 | 23.33 | 23.42 | -0.89% | 0.70 | 4.78% |
| 2025-07-14 | 23.40 | 23.63 | 23.35 | 23.63 | +1.03% | 0.44 | 3.01% |
| 2025-07-11 | 23.47 | 23.47 | 23.06 | 23.39 | +0.04% | 0.45 | 3.09% |
| 2025-07-10 | 23.28 | 23.45 | 23.22 | 23.38 | +0.60% | 0.29 | 2.01% |
| 2025-07-09 | 23.53 | 23.59 | 23.19 | 23.24 | -0.85% | 0.36 | 2.49% |
| 2025-07-08 | 23.20 | 23.63 | 23.15 | 23.44 | +0.95% | 0.54 | 3.68% |
| 2025-07-07 | 22.80 | 23.23 | 22.76 | 23.22 | +1.75% | 0.39 | 2.68% |
| 2025-07-04 | 23.27 | 23.27 | 22.79 | 22.82 | -1.98% | 0.42 | 4.60% |
| 2025-07-03 | 23.10 | 23.28 | 22.97 | 23.28 | +0.82% | 0.34 | 3.67% |
| 2025-07-02 | 23.34 | 23.40 | 22.92 | 23.09 | -1.37% | 0.47 | 5.13% |
| 2025-07-01 | 23.61 | 23.63 | 23.30 | 23.41 | -0.81% | 0.42 | 4.48% |
| 2025-06-30 | 23.38 | 23.95 | 23.25 | 23.60 | +1.33% | 0.61 | 6.43% |
| 2025-06-27 | 22.90 | 23.48 | 22.82 | 23.29 | +1.97% | 0.63 | 6.77% |
| 2025-06-26 | 22.96 | 23.07 | 22.78 | 22.84 | -0.70% | 0.40 | 4.33% |