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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 40.02 | 40.20 | 38.91 | 39.49 | -0.33% | 1.37 | 5.56% |
| 2026-04-21 | 40.20 | 40.78 | 38.30 | 39.62 | -0.45% | 2.21 | 8.94% |
| 2026-04-20 | 38.35 | 41.00 | 37.45 | 39.80 | +6.36% | 3.49 | 14.14% |
| 2026-04-17 | 36.00 | 37.50 | 35.31 | 37.42 | +4.38% | 2.67 | 11.62% |
| 2026-04-16 | 35.00 | 36.50 | 34.36 | 35.85 | +3.46% | 3.80 | 17.15% |
| 2026-04-15 | 31.99 | 34.65 | 31.56 | 34.65 | +10.00% | 2.47 | 11.58% |
| 2026-04-14 | 31.52 | 31.94 | 30.93 | 31.50 | -0.22% | 0.50 | 2.57% |
| 2026-04-13 | 31.71 | 31.79 | 30.75 | 31.57 | -0.25% | 0.72 | 3.73% |
| 2026-04-10 | 30.37 | 32.10 | 30.37 | 31.65 | +4.18% | 1.46 | 7.40% |
| 2026-04-09 | 31.40 | 31.49 | 30.01 | 30.38 | -3.12% | 0.84 | 4.45% |
| 2026-04-08 | 31.00 | 31.86 | 30.42 | 31.36 | +2.69% | 0.82 | 4.20% |
| 2026-04-07 | 30.06 | 31.13 | 30.06 | 30.54 | +0.63% | 0.57 | 2.99% |
| 2026-04-03 | 30.70 | 31.09 | 29.92 | 30.35 | -1.62% | 0.48 | 2.55% |
| 2026-04-02 | 31.22 | 31.42 | 30.37 | 30.85 | -1.47% | 0.80 | 4.18% |
| 2026-04-01 | 33.35 | 33.35 | 31.21 | 31.31 | -4.25% | 1.13 | 5.73% |
| 2026-03-31 | 33.20 | 33.96 | 32.00 | 32.70 | -0.46% | 1.52 | 7.41% |
| 2026-03-30 | 30.89 | 33.48 | 30.79 | 32.85 | +5.70% | 1.53 | 7.62% |
| 2026-03-27 | 31.11 | 32.37 | 30.50 | 31.08 | -1.86% | 0.89 | 4.57% |
| 2026-03-26 | 31.88 | 33.20 | 31.30 | 31.67 | -0.66% | 1.25 | 6.21% |
| 2026-03-25 | 31.00 | 32.88 | 30.69 | 31.88 | +4.94% | 0.85 | 4.29% |