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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.88 | 25.15 | 24.61 | 25.12 | +0.64% | 0.48 | 3.08% |
| 2025-10-22 | 25.25 | 25.28 | 24.90 | 24.96 | -1.38% | 0.54 | 3.49% |
| 2025-10-21 | 25.24 | 25.54 | 25.10 | 25.31 | +0.44% | 0.72 | 4.55% |
| 2025-10-20 | 25.18 | 25.46 | 25.06 | 25.20 | +0.56% | 0.52 | 3.30% |
| 2025-10-17 | 25.59 | 25.99 | 24.95 | 25.06 | -2.34% | 0.96 | 6.03% |
| 2025-10-16 | 26.45 | 26.45 | 25.46 | 25.66 | -2.69% | 0.88 | 5.43% |
| 2025-10-15 | 26.40 | 26.86 | 26.20 | 26.37 | +0.08% | 0.77 | 4.67% |
| 2025-10-14 | 27.20 | 27.64 | 26.32 | 26.35 | -2.98% | 1.17 | 7.00% |
| 2025-10-13 | 26.88 | 27.77 | 26.36 | 27.16 | -2.48% | 1.29 | 7.62% |
| 2025-10-10 | 28.00 | 28.54 | 27.60 | 27.85 | -1.03% | 1.46 | 8.35% |
| 2025-10-09 | 28.40 | 28.69 | 27.95 | 28.14 | -1.81% | 1.74 | 9.92% |
| 2025-09-30 | 28.47 | 29.59 | 27.43 | 28.66 | +0.10% | 2.94 | 16.52% |
| 2025-09-29 | 27.00 | 30.08 | 26.18 | 28.63 | +4.49% | 4.16 | 23.65% |
| 2025-09-26 | 25.95 | 28.47 | 25.65 | 27.40 | +5.30% | 3.33 | 19.62% |
| 2025-09-25 | 26.08 | 26.29 | 25.77 | 26.02 | -0.08% | 0.96 | 5.91% |
| 2025-09-24 | 25.69 | 26.04 | 25.49 | 26.04 | +1.17% | 1.03 | 6.42% |
| 2025-09-23 | 26.15 | 26.51 | 25.34 | 25.74 | -2.09% | 1.32 | 8.24% |
| 2025-09-22 | 26.50 | 26.83 | 26.10 | 26.29 | -1.05% | 1.19 | 7.22% |
| 2025-09-19 | 26.21 | 26.83 | 26.21 | 26.57 | +0.72% | 1.63 | 9.81% |
| 2025-09-18 | 26.96 | 27.06 | 26.09 | 26.38 | -3.12% | 2.61 | 15.77% |