键凯科技 sh.688356
81.08
-0.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 81.81 | 82.09 | 79.54 | 81.08 | -0.48% | 0.66 | 1.36% |
| 2026-05-22 | 81.84 | 82.38 | 80.80 | 81.47 | +0.33% | 0.67 | 1.36% |
| 2026-05-21 | 82.80 | 85.29 | 81.20 | 81.20 | -2.06% | 0.95 | 1.88% |
| 2026-05-20 | 83.36 | 84.36 | 81.60 | 82.91 | -1.12% | 1.07 | 2.13% |
| 2026-05-19 | 83.58 | 86.09 | 82.24 | 83.85 | 0.00% | 0.97 | 1.92% |
| 2026-05-18 | 88.25 | 89.34 | 82.79 | 83.85 | -6.85% | 1.78 | 3.47% |
| 2026-05-15 | 90.22 | 91.59 | 89.66 | 90.02 | -1.08% | 0.71 | 1.28% |
| 2026-05-14 | 93.59 | 93.59 | 90.30 | 91.00 | -2.28% | 0.66 | 1.18% |
| 2026-05-13 | 91.76 | 93.86 | 90.50 | 93.12 | +1.36% | 1.04 | 1.86% |
| 2026-05-12 | 95.00 | 96.87 | 91.30 | 91.87 | -7.02% | 1.85 | 3.28% |
| 2026-05-11 | 95.00 | 100.50 | 92.40 | 98.81 | +4.00% | 2.10 | 3.59% |
| 2026-05-08 | 95.75 | 95.75 | 93.39 | 95.01 | -0.77% | 0.95 | 1.66% |
| 2026-05-07 | 96.07 | 97.12 | 94.68 | 95.75 | -0.25% | 1.10 | 1.90% |
| 2026-05-06 | 97.43 | 99.28 | 95.51 | 95.99 | -1.40% | 1.19 | 2.01% |
| 2026-04-30 | 99.05 | 100.63 | 96.30 | 97.35 | -1.96% | 0.94 | 1.57% |
| 2026-04-29 | 101.20 | 103.18 | 98.87 | 99.30 | +0.42% | 1.42 | 2.32% |
| 2026-04-28 | 105.00 | 105.00 | 98.00 | 98.88 | -5.88% | 0.95 | 1.55% |
| 2026-04-27 | 103.00 | 105.30 | 102.52 | 105.06 | +1.63% | 0.76 | 1.21% |
| 2026-04-24 | 104.38 | 105.40 | 101.60 | 103.37 | -1.65% | 0.83 | 1.32% |
| 2026-04-23 | 107.71 | 108.84 | 104.33 | 105.10 | -3.32% | 1.00 | 1.55% |