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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.42 | 26.08 | 25.07 | 25.20 | -0.87% | 0.74 | 4.65% |
| 2025-11-19 | 25.88 | 26.07 | 25.20 | 25.42 | -0.35% | 0.60 | 3.76% |
| 2025-11-18 | 26.09 | 26.15 | 25.35 | 25.51 | -2.34% | 0.62 | 3.90% |
| 2025-11-17 | 26.55 | 26.70 | 25.80 | 26.12 | -1.66% | 0.78 | 4.81% |
| 2025-11-14 | 26.96 | 27.02 | 26.56 | 26.56 | -1.37% | 0.77 | 4.63% |
| 2025-11-13 | 26.12 | 27.32 | 26.03 | 26.93 | +3.26% | 1.27 | 7.62% |
| 2025-11-12 | 26.42 | 26.45 | 25.81 | 26.08 | -1.21% | 0.57 | 3.50% |
| 2025-11-11 | 26.36 | 26.65 | 26.22 | 26.40 | +0.38% | 0.55 | 3.37% |
| 2025-11-10 | 26.61 | 26.77 | 26.16 | 26.30 | -0.23% | 0.70 | 4.23% |
| 2025-11-07 | 26.06 | 26.76 | 25.89 | 26.36 | +1.31% | 0.97 | 5.90% |
| 2025-11-06 | 25.99 | 26.28 | 25.89 | 26.02 | +0.12% | 0.56 | 3.45% |
| 2025-11-05 | 25.50 | 26.13 | 25.43 | 25.99 | +1.25% | 0.75 | 4.68% |
| 2025-11-04 | 25.83 | 26.00 | 25.49 | 25.67 | -0.62% | 0.51 | 3.19% |
| 2025-11-03 | 25.58 | 25.88 | 25.40 | 25.83 | +0.58% | 0.50 | 3.14% |
| 2025-10-31 | 25.28 | 25.99 | 25.25 | 25.68 | +1.38% | 0.70 | 4.34% |
| 2025-10-30 | 25.81 | 25.88 | 25.30 | 25.33 | -2.16% | 0.73 | 4.58% |
| 2025-10-29 | 25.41 | 26.13 | 25.35 | 25.89 | +1.85% | 1.11 | 6.93% |
| 2025-10-28 | 25.30 | 25.72 | 24.94 | 25.42 | +0.47% | 0.80 | 5.07% |
| 2025-10-27 | 25.18 | 25.46 | 25.17 | 25.30 | +0.72% | 0.62 | 3.93% |
| 2025-10-24 | 25.16 | 25.30 | 25.05 | 25.12 | 0.00% | 0.52 | 3.34% |