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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.05 | 23.14 | 22.64 | 23.00 | -0.17% | 0.60 | 6.56% |
| 2025-06-24 | 22.72 | 23.18 | 22.72 | 23.04 | +1.01% | 0.55 | 5.96% |
| 2025-06-23 | 21.90 | 23.02 | 21.82 | 22.81 | +3.54% | 0.69 | 7.65% |
| 2025-06-20 | 22.09 | 22.27 | 22.00 | 22.03 | -0.32% | 0.29 | 3.31% |
| 2025-06-19 | 22.72 | 22.74 | 22.05 | 22.10 | -2.94% | 0.52 | 5.79% |
| 2025-06-18 | 23.30 | 23.30 | 22.68 | 22.77 | -1.81% | 0.57 | 6.19% |
| 2025-06-17 | 23.30 | 23.48 | 23.04 | 23.19 | -0.90% | 0.49 | 5.22% |
| 2025-06-16 | 23.42 | 23.70 | 23.31 | 23.40 | -1.02% | 0.52 | 5.55% |
| 2025-06-13 | 24.00 | 24.27 | 23.52 | 23.64 | -2.27% | 0.73 | 7.67% |
| 2025-06-12 | 24.18 | 24.35 | 23.84 | 24.19 | +0.25% | 0.60 | 6.17% |
| 2025-06-11 | 24.45 | 24.49 | 24.10 | 24.13 | -0.94% | 0.73 | 7.51% |
| 2025-06-10 | 24.60 | 24.79 | 23.85 | 24.36 | -0.94% | 1.15 | 11.80% |
| 2025-06-09 | 24.18 | 25.24 | 24.18 | 24.59 | +2.20% | 1.60 | 16.17% |
| 2025-06-06 | 23.26 | 24.84 | 23.05 | 24.06 | +3.44% | 1.69 | 17.55% |
| 2025-06-05 | 23.50 | 23.60 | 23.08 | 23.26 | -0.64% | 0.52 | 5.60% |
| 2025-06-04 | 23.28 | 23.73 | 23.28 | 23.41 | -0.38% | 0.60 | 6.34% |
| 2025-06-03 | 22.90 | 23.63 | 22.82 | 23.50 | +1.24% | 0.66 | 6.99% |
| 2025-05-30 | 23.93 | 23.93 | 23.21 | 23.21 | -2.66% | 0.92 | 9.67% |
| 2025-05-29 | 23.39 | 23.90 | 23.17 | 23.85 | +1.95% | 1.45 | 15.23% |
| 2025-05-28 | 22.92 | 24.00 | 22.49 | 23.39 | +1.90% | 1.54 | 16.51% |