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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 36.00 | 36.12 | 34.77 | 35.66 | +0.28% | 0.73 | 3.29% |
| 2026-02-13 | 35.98 | 36.31 | 35.40 | 35.56 | -0.95% | 0.78 | 3.48% |
| 2026-02-12 | 36.59 | 37.99 | 35.90 | 35.90 | -1.78% | 1.05 | 4.62% |
| 2026-02-11 | 37.01 | 38.49 | 36.50 | 36.55 | -1.91% | 1.23 | 5.34% |
| 2026-02-10 | 38.64 | 39.17 | 36.47 | 37.26 | -3.42% | 1.78 | 7.66% |
| 2026-02-09 | 37.93 | 39.47 | 37.62 | 38.58 | +3.63% | 2.50 | 10.41% |
| 2026-02-06 | 37.16 | 38.70 | 37.07 | 37.23 | -0.96% | 2.41 | 10.23% |
| 2026-02-05 | 37.59 | 37.80 | 35.45 | 37.59 | +2.01% | 2.81 | 12.28% |
| 2026-02-04 | 35.90 | 38.48 | 35.70 | 36.85 | +5.32% | 4.53 | 19.66% |
| 2026-02-03 | 32.13 | 34.99 | 32.13 | 34.99 | +10.00% | 1.99 | 9.40% |
| 2026-02-02 | 33.82 | 33.82 | 31.81 | 31.81 | -4.76% | 1.54 | 7.64% |
| 2026-01-30 | 30.96 | 34.20 | 30.96 | 33.40 | +5.06% | 2.26 | 11.05% |
| 2026-01-29 | 32.03 | 33.18 | 31.40 | 31.79 | -1.55% | 1.41 | 6.99% |
| 2026-01-28 | 32.27 | 33.46 | 31.80 | 32.29 | +0.03% | 1.53 | 7.51% |
| 2026-01-27 | 32.36 | 32.58 | 31.45 | 32.28 | -0.77% | 1.36 | 6.82% |
| 2026-01-26 | 31.98 | 32.79 | 31.03 | 32.53 | +0.71% | 1.97 | 9.84% |
| 2026-01-23 | 29.90 | 32.66 | 29.90 | 32.30 | +8.79% | 3.34 | 16.86% |
| 2026-01-22 | 29.84 | 30.64 | 29.10 | 29.69 | -1.36% | 2.08 | 11.29% |
| 2026-01-21 | 30.67 | 30.83 | 29.80 | 30.10 | -2.02% | 2.11 | 11.22% |
| 2026-01-20 | 30.00 | 32.37 | 29.66 | 30.72 | +0.89% | 4.15 | 21.34% |