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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 95.04 | 96.90 | 92.35 | 95.82 | +0.55% | 1.33 | 2.32% |
| 2025-08-19 | 100.99 | 104.48 | 94.99 | 95.30 | -6.55% | 2.36 | 3.93% |
| 2025-08-18 | 99.99 | 102.77 | 99.68 | 101.98 | +2.49% | 1.51 | 2.46% |
| 2025-08-15 | 99.98 | 101.36 | 97.02 | 99.50 | +0.38% | 1.31 | 2.17% |
| 2025-08-14 | 97.59 | 104.00 | 97.59 | 99.12 | +0.66% | 1.85 | 3.01% |
| 2025-08-13 | 97.43 | 99.90 | 96.17 | 98.47 | +0.78% | 1.13 | 1.90% |
| 2025-08-12 | 100.00 | 100.10 | 96.00 | 97.71 | -2.48% | 1.26 | 2.14% |
| 2025-08-11 | 93.90 | 102.45 | 93.90 | 100.20 | +7.09% | 2.02 | 3.39% |
| 2025-08-08 | 92.80 | 96.29 | 91.10 | 93.57 | +0.18% | 1.32 | 2.33% |
| 2025-08-07 | 95.00 | 97.79 | 92.41 | 93.40 | -2.43% | 1.17 | 2.04% |
| 2025-08-06 | 99.00 | 101.28 | 95.50 | 95.73 | -1.39% | 1.76 | 2.96% |
| 2025-08-05 | 96.74 | 97.64 | 94.88 | 97.08 | +1.00% | 1.13 | 1.94% |
| 2025-08-04 | 96.74 | 97.51 | 93.17 | 96.12 | -0.55% | 1.51 | 2.62% |
| 2025-08-01 | 96.07 | 100.98 | 94.69 | 96.65 | +0.61% | 2.03 | 3.43% |
| 2025-07-31 | 97.90 | 98.91 | 95.00 | 96.06 | -1.25% | 1.88 | 3.19% |
| 2025-07-30 | 100.00 | 101.99 | 96.26 | 97.28 | -4.66% | 2.15 | 3.58% |
| 2025-07-29 | 101.00 | 102.50 | 95.58 | 102.03 | +2.21% | 2.59 | 4.28% |
| 2025-07-28 | 99.68 | 101.89 | 98.30 | 99.82 | +1.17% | 1.94 | 3.22% |
| 2025-07-25 | 101.97 | 103.50 | 97.60 | 98.67 | -3.78% | 3.26 | 5.36% |
| 2025-07-24 | 105.32 | 115.71 | 100.09 | 102.55 | +4.27% | 5.12 | 7.85% |