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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 103.00 | 105.87 | 98.20 | 98.35 | -6.42% | 2.97 | 4.83% |
| 2025-07-22 | 110.16 | 110.16 | 104.00 | 105.10 | -4.59% | 3.94 | 6.08% |
| 2025-07-21 | 94.99 | 110.16 | 94.65 | 110.16 | +20.00% | 4.87 | 7.96% |
| 2025-07-18 | 82.44 | 95.00 | 80.56 | 91.80 | +11.95% | 3.33 | 6.23% |
| 2025-07-17 | 81.00 | 82.85 | 78.81 | 82.00 | +2.65% | 1.17 | 2.37% |
| 2025-07-16 | 77.29 | 82.00 | 76.90 | 79.88 | +4.80% | 1.60 | 3.30% |
| 2025-07-15 | 77.45 | 78.11 | 75.00 | 76.22 | -1.59% | 0.84 | 1.82% |
| 2025-07-14 | 72.30 | 78.63 | 71.86 | 77.45 | +5.68% | 1.22 | 2.67% |
| 2025-07-11 | 72.40 | 73.90 | 71.68 | 73.29 | +1.86% | 0.53 | 1.20% |
| 2025-07-10 | 72.53 | 73.62 | 71.45 | 71.95 | -0.61% | 0.39 | 0.88% |
| 2025-07-09 | 72.45 | 73.54 | 71.49 | 72.39 | -0.08% | 0.43 | 0.97% |
| 2025-07-08 | 71.60 | 73.53 | 70.94 | 72.45 | +1.37% | 0.39 | 0.88% |
| 2025-07-07 | 72.56 | 74.64 | 71.35 | 71.47 | -1.34% | 0.50 | 1.13% |
| 2025-07-04 | 72.13 | 73.71 | 71.44 | 72.44 | +0.43% | 0.48 | 1.08% |
| 2025-07-03 | 72.14 | 73.26 | 71.20 | 72.13 | +0.50% | 0.49 | 1.13% |
| 2025-07-02 | 72.45 | 73.77 | 71.23 | 71.77 | -1.96% | 0.62 | 1.42% |
| 2025-07-01 | 70.54 | 74.78 | 70.03 | 73.21 | +3.91% | 1.13 | 2.55% |
| 2025-06-30 | 68.27 | 70.83 | 68.27 | 70.45 | +2.75% | 0.53 | 1.26% |
| 2025-06-27 | 68.36 | 69.78 | 67.86 | 68.57 | +1.04% | 0.47 | 1.13% |
| 2025-06-26 | 69.43 | 69.43 | 67.10 | 67.86 | -0.80% | 0.51 | 1.23% |