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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.05 | 30.61 | 28.42 | 30.38 | +6.75% | 1.05 | 5.68% |
| 2026-03-23 | 31.00 | 31.48 | 28.29 | 28.46 | -9.16% | 1.22 | 6.61% |
| 2026-03-20 | 32.72 | 33.26 | 31.12 | 31.33 | -4.57% | 0.60 | 2.98% |
| 2026-03-19 | 34.55 | 34.55 | 32.50 | 32.83 | -4.56% | 0.65 | 3.16% |
| 2026-03-18 | 34.64 | 34.77 | 33.92 | 34.40 | -0.35% | 0.42 | 1.95% |
| 2026-03-17 | 35.35 | 35.93 | 34.51 | 34.52 | -2.82% | 0.63 | 2.87% |
| 2026-03-16 | 35.12 | 36.22 | 35.01 | 35.52 | +0.40% | 0.98 | 4.44% |
| 2026-03-13 | 35.53 | 37.19 | 34.83 | 35.38 | -2.94% | 1.47 | 6.67% |
| 2026-03-12 | 36.84 | 37.45 | 35.62 | 36.45 | -0.95% | 1.08 | 4.77% |
| 2026-03-11 | 36.75 | 37.45 | 35.76 | 36.80 | -0.41% | 1.05 | 4.63% |
| 2026-03-10 | 37.62 | 38.58 | 36.67 | 36.95 | +0.60% | 1.01 | 4.31% |
| 2026-03-09 | 37.39 | 37.69 | 36.13 | 36.73 | -2.73% | 2.20 | 9.53% |
| 2026-03-06 | 35.20 | 37.76 | 34.76 | 37.76 | +9.99% | 1.31 | 5.69% |
| 2026-03-05 | 35.05 | 35.48 | 34.17 | 34.33 | +0.18% | 0.77 | 3.53% |
| 2026-03-04 | 33.32 | 35.23 | 33.30 | 34.27 | +2.57% | 1.02 | 4.74% |
| 2026-03-03 | 35.91 | 37.20 | 33.40 | 33.41 | -6.96% | 1.81 | 8.31% |
| 2026-03-02 | 36.90 | 37.30 | 35.23 | 35.91 | -2.87% | 1.28 | 5.72% |
| 2026-02-27 | 38.24 | 38.50 | 36.64 | 36.97 | -3.32% | 1.10 | 4.77% |
| 2026-02-26 | 38.57 | 39.00 | 37.90 | 38.24 | -0.86% | 1.07 | 4.47% |
| 2026-02-25 | 35.77 | 38.88 | 35.10 | 38.57 | +8.16% | 1.83 | 7.81% |