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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 24.08 | 24.64 | 24.04 | 24.20 | -0.41% | 0.42 | 2.77% |
| 2025-12-17 | 23.95 | 24.34 | 23.74 | 24.30 | +1.72% | 0.49 | 3.26% |
| 2025-12-16 | 24.98 | 25.10 | 23.84 | 23.89 | -4.25% | 0.78 | 5.19% |
| 2025-12-15 | 24.60 | 25.98 | 24.60 | 24.95 | +3.18% | 1.12 | 7.17% |
| 2025-12-12 | 24.02 | 24.39 | 24.02 | 24.18 | +0.33% | 0.32 | 2.10% |
| 2025-12-11 | 24.52 | 24.60 | 24.05 | 24.10 | -1.55% | 0.36 | 2.40% |
| 2025-12-10 | 24.46 | 24.61 | 24.28 | 24.48 | +0.08% | 0.23 | 1.52% |
| 2025-12-09 | 24.77 | 24.90 | 24.39 | 24.46 | -1.01% | 0.33 | 2.16% |
| 2025-12-08 | 24.67 | 24.87 | 24.51 | 24.71 | +0.24% | 0.28 | 1.83% |
| 2025-12-05 | 24.24 | 24.70 | 24.24 | 24.65 | +1.44% | 0.28 | 1.82% |
| 2025-12-04 | 24.65 | 24.75 | 24.25 | 24.30 | -1.50% | 0.32 | 2.13% |
| 2025-12-03 | 24.63 | 24.83 | 24.54 | 24.67 | +0.16% | 0.28 | 1.82% |
| 2025-12-02 | 25.16 | 25.18 | 24.61 | 24.63 | -2.18% | 0.37 | 2.42% |
| 2025-12-01 | 24.93 | 25.29 | 24.85 | 25.18 | +2.07% | 0.42 | 2.70% |
| 2025-11-28 | 24.65 | 24.77 | 24.50 | 24.67 | +0.53% | 0.25 | 1.61% |
| 2025-11-27 | 24.30 | 24.73 | 24.22 | 24.54 | +0.95% | 0.39 | 2.56% |
| 2025-11-26 | 24.61 | 24.88 | 24.30 | 24.31 | -1.54% | 0.35 | 2.32% |
| 2025-11-25 | 24.47 | 24.98 | 24.44 | 24.69 | +1.77% | 0.48 | 3.12% |
| 2025-11-24 | 23.95 | 24.60 | 23.95 | 24.26 | +1.42% | 0.48 | 3.16% |
| 2025-11-21 | 25.02 | 25.14 | 23.91 | 23.92 | -5.08% | 0.80 | 5.27% |