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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 63.56 | 69.56 | 62.62 | 68.11 | +7.89% | 1.69 | 4.15% |
| 2025-05-26 | 63.87 | 64.26 | 62.40 | 63.13 | -2.15% | 0.53 | 1.38% |
| 2025-05-23 | 65.86 | 67.18 | 63.99 | 64.52 | -3.51% | 0.96 | 2.42% |
| 2025-05-22 | 63.66 | 67.31 | 61.90 | 66.86 | +3.16% | 1.55 | 3.89% |
| 2025-05-21 | 61.67 | 66.86 | 60.97 | 64.81 | +5.70% | 1.14 | 2.90% |
| 2025-05-20 | 61.47 | 63.19 | 61.24 | 61.32 | -0.15% | 0.49 | 1.30% |
| 2025-05-19 | 63.67 | 63.67 | 60.61 | 61.41 | -2.32% | 0.31 | 0.84% |
| 2025-05-16 | 61.96 | 63.44 | 60.37 | 62.87 | +2.82% | 0.35 | 0.94% |
| 2025-05-15 | 61.20 | 61.87 | 60.24 | 61.14 | -1.18% | 0.24 | 0.64% |
| 2025-05-14 | 62.12 | 63.05 | 60.48 | 61.87 | +0.26% | 0.35 | 0.93% |
| 2025-05-13 | 60.87 | 64.11 | 60.68 | 61.71 | +1.91% | 0.52 | 1.38% |
| 2025-05-12 | 59.58 | 60.85 | 59.03 | 60.55 | +0.97% | 0.31 | 0.85% |
| 2025-05-09 | 61.54 | 62.23 | 59.78 | 59.97 | -2.88% | 0.23 | 0.62% |
| 2025-05-08 | 61.11 | 62.08 | 60.88 | 61.75 | +1.24% | 0.24 | 0.63% |
| 2025-05-07 | 62.46 | 63.56 | 60.46 | 60.99 | -2.15% | 0.41 | 1.08% |
| 2025-05-06 | 60.96 | 62.68 | 60.27 | 62.33 | +2.39% | 0.44 | 1.20% |