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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.08 | 23.17 | 22.56 | 22.95 | -0.52% | 0.72 | 7.82% |
| 2025-05-26 | 23.30 | 23.46 | 22.79 | 23.07 | -0.56% | 0.86 | 9.26% |
| 2025-05-23 | 22.54 | 23.63 | 22.46 | 23.20 | +3.04% | 1.47 | 15.69% |
| 2025-05-22 | 22.76 | 22.90 | 22.48 | 22.52 | -1.52% | 0.55 | 6.04% |
| 2025-05-21 | 22.94 | 23.28 | 22.81 | 22.86 | -0.82% | 0.59 | 6.34% |
| 2025-05-20 | 23.04 | 23.19 | 22.81 | 23.05 | -0.21% | 0.59 | 6.38% |
| 2025-05-19 | 23.35 | 23.35 | 22.63 | 23.10 | -0.85% | 0.82 | 8.84% |
| 2025-05-16 | 23.29 | 23.77 | 23.21 | 23.30 | -1.05% | 1.08 | 11.48% |
| 2025-05-15 | 22.77 | 23.90 | 22.74 | 23.55 | +3.17% | 2.04 | 21.43% |
| 2025-05-14 | 22.79 | 23.10 | 22.74 | 22.82 | -0.22% | 0.87 | 9.43% |
| 2025-05-13 | 22.98 | 23.17 | 22.76 | 22.87 | +0.04% | 0.86 | 9.34% |
| 2025-05-12 | 23.19 | 23.23 | 22.69 | 22.86 | -0.35% | 0.97 | 10.59% |
| 2025-05-09 | 22.95 | 23.29 | 22.62 | 22.94 | +0.09% | 1.31 | 14.19% |
| 2025-05-08 | 22.58 | 23.08 | 22.38 | 22.92 | +1.45% | 2.13 | 23.08% |
| 2025-05-07 | 21.96 | 22.90 | 21.88 | 22.60 | +3.26% | 1.82 | 20.28% |
| 2025-05-06 | 21.34 | 22.00 | 21.32 | 21.88 | +3.57% | 1.12 | 12.72% |