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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 28.19 | 28.51 | 26.94 | 27.23 | -3.81% | 3.28 | 19.07% |
| 2025-09-16 | 29.91 | 30.50 | 27.51 | 28.31 | -6.48% | 4.03 | 22.40% |
| 2025-09-15 | 31.12 | 32.34 | 29.90 | 30.27 | -4.78% | 3.73 | 19.45% |
| 2025-09-12 | 31.06 | 32.33 | 29.51 | 31.79 | +1.60% | 5.01 | 26.10% |
| 2025-09-11 | 31.13 | 33.38 | 29.88 | 31.29 | +0.48% | 7.20 | 36.66% |
| 2025-09-10 | 26.50 | 31.14 | 26.50 | 31.14 | +10.00% | 5.91 | 33.06% |
| 2025-09-09 | 29.54 | 29.95 | 28.31 | 28.31 | -9.98% | 6.08 | 33.92% |
| 2025-09-08 | 31.45 | 31.45 | 31.45 | 31.45 | +10.00% | 1.95 | 9.95% |
| 2025-09-05 | 27.14 | 28.59 | 26.88 | 28.59 | +10.00% | 1.55 | 8.89% |
| 2025-09-04 | 23.68 | 25.99 | 23.68 | 25.99 | +9.99% | 2.67 | 16.94% |
| 2025-09-03 | 24.22 | 24.68 | 23.60 | 23.63 | -1.34% | 0.67 | 4.50% |
| 2025-09-02 | 24.40 | 24.55 | 23.68 | 23.95 | -1.88% | 0.63 | 4.21% |
| 2025-09-01 | 24.20 | 24.41 | 23.85 | 24.41 | +1.37% | 0.43 | 2.84% |
| 2025-08-29 | 24.30 | 24.59 | 24.04 | 24.08 | -1.55% | 0.50 | 3.29% |
| 2025-08-28 | 24.21 | 24.75 | 23.60 | 24.46 | +0.74% | 0.96 | 6.34% |
| 2025-08-27 | 25.00 | 25.08 | 24.28 | 24.28 | -3.19% | 0.97 | 6.32% |
| 2025-08-26 | 24.38 | 25.11 | 24.34 | 25.08 | +2.62% | 1.20 | 7.76% |
| 2025-08-25 | 24.69 | 24.71 | 24.31 | 24.44 | -0.69% | 0.76 | 5.00% |
| 2025-08-22 | 24.95 | 24.95 | 24.41 | 24.61 | -1.12% | 0.77 | 5.04% |
| 2025-08-21 | 24.79 | 25.17 | 24.70 | 24.89 | +0.36% | 0.69 | 4.44% |