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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.47 | 30.80 | 27.60 | 30.45 | +6.88% | 3.11 | 17.08% |
| 2026-01-16 | 27.84 | 29.29 | 27.84 | 28.49 | +3.68% | 2.58 | 14.44% |
| 2026-01-15 | 27.30 | 28.17 | 26.87 | 27.48 | +0.48% | 2.81 | 16.52% |
| 2026-01-14 | 25.98 | 27.89 | 25.98 | 27.35 | +7.89% | 3.80 | 22.27% |
| 2026-01-13 | 25.36 | 25.69 | 25.10 | 25.35 | 0.00% | 0.86 | 5.41% |
| 2026-01-12 | 25.11 | 25.47 | 25.01 | 25.35 | +0.96% | 0.76 | 4.83% |
| 2026-01-09 | 25.21 | 25.22 | 24.79 | 25.11 | -0.59% | 0.65 | 4.17% |
| 2026-01-08 | 25.06 | 25.35 | 24.96 | 25.26 | +0.84% | 0.60 | 3.81% |
| 2026-01-07 | 25.16 | 25.23 | 24.88 | 25.05 | +0.76% | 0.71 | 4.57% |
| 2026-01-06 | 24.47 | 24.98 | 24.47 | 24.86 | +1.18% | 0.71 | 4.62% |
| 2026-01-05 | 24.48 | 24.78 | 24.33 | 24.57 | +0.86% | 0.39 | 2.56% |
| 2025-12-31 | 24.31 | 24.44 | 24.20 | 24.36 | +0.25% | 0.21 | 1.41% |
| 2025-12-30 | 24.46 | 24.59 | 24.19 | 24.30 | -1.22% | 0.49 | 3.24% |
| 2025-12-29 | 24.61 | 25.00 | 24.49 | 24.60 | -0.04% | 0.34 | 2.21% |
| 2025-12-26 | 24.78 | 24.83 | 24.53 | 24.61 | -0.28% | 0.40 | 2.63% |
| 2025-12-25 | 24.65 | 24.78 | 24.40 | 24.68 | -0.04% | 0.38 | 2.49% |
| 2025-12-24 | 25.25 | 25.47 | 24.67 | 24.69 | -0.64% | 0.46 | 2.99% |
| 2025-12-23 | 24.70 | 24.97 | 24.55 | 24.85 | +0.40% | 0.40 | 2.58% |
| 2025-12-22 | 24.68 | 24.89 | 24.57 | 24.75 | +0.24% | 0.32 | 2.10% |
| 2025-12-19 | 24.13 | 24.73 | 24.13 | 24.69 | +2.02% | 0.40 | 2.64% |