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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 70.05 | 70.83 | 66.78 | 68.41 | +0.54% | 0.76 | 1.84% |
| 2025-06-24 | 67.63 | 68.16 | 67.15 | 68.04 | +0.84% | 0.46 | 1.12% |
| 2025-06-23 | 66.80 | 67.74 | 65.74 | 67.47 | +2.59% | 0.45 | 1.10% |
| 2025-06-20 | 66.84 | 67.46 | 65.56 | 65.76 | -1.93% | 0.40 | 0.99% |
| 2025-06-19 | 69.29 | 70.05 | 66.56 | 67.06 | -2.57% | 0.64 | 1.55% |
| 2025-06-18 | 68.96 | 69.72 | 67.99 | 68.83 | -1.34% | 0.53 | 1.28% |
| 2025-06-17 | 73.59 | 74.15 | 69.55 | 69.76 | -3.68% | 1.02 | 2.34% |
| 2025-06-16 | 73.09 | 73.74 | 71.90 | 72.43 | -0.63% | 0.48 | 1.08% |
| 2025-06-13 | 74.35 | 74.83 | 71.85 | 72.89 | -3.13% | 0.76 | 1.72% |
| 2025-06-12 | 74.59 | 76.14 | 73.70 | 75.24 | +0.72% | 0.83 | 1.83% |
| 2025-06-11 | 78.84 | 79.12 | 74.35 | 74.70 | -2.72% | 0.99 | 2.15% |
| 2025-06-10 | 73.40 | 76.84 | 73.01 | 76.79 | +4.69% | 1.55 | 3.42% |
| 2025-06-09 | 71.85 | 75.28 | 71.55 | 73.35 | +1.93% | 1.27 | 2.83% |
| 2025-06-06 | 74.36 | 74.84 | 71.35 | 71.96 | -3.45% | 1.27 | 2.88% |
| 2025-06-05 | 75.59 | 77.58 | 73.85 | 74.53 | -1.31% | 1.40 | 3.06% |
| 2025-06-04 | 77.89 | 77.89 | 73.95 | 75.52 | -4.38% | 1.50 | 3.26% |
| 2025-06-03 | 75.09 | 79.66 | 73.72 | 78.99 | +5.18% | 1.98 | 4.28% |
| 2025-05-30 | 77.21 | 80.81 | 74.55 | 75.09 | -3.53% | 2.59 | 5.48% |
| 2025-05-29 | 73.25 | 83.03 | 72.85 | 77.84 | +11.44% | 3.07 | 6.54% |
| 2025-05-28 | 67.84 | 70.15 | 66.41 | 69.84 | +2.55% | 1.43 | 3.43% |