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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 109.99 | 109.99 | 106.60 | 108.71 | +0.11% | 0.76 | 1.17% |
| 2026-04-21 | 109.38 | 110.82 | 106.00 | 108.59 | -0.71% | 1.06 | 1.62% |
| 2026-04-20 | 109.70 | 111.43 | 106.89 | 109.37 | +1.48% | 1.08 | 1.63% |
| 2026-04-17 | 108.50 | 109.96 | 106.66 | 107.77 | -0.76% | 1.15 | 1.76% |
| 2026-04-16 | 104.54 | 110.00 | 102.72 | 108.60 | +4.57% | 1.76 | 2.70% |
| 2026-04-15 | 104.95 | 106.09 | 101.00 | 103.85 | +1.35% | 1.34 | 2.12% |
| 2026-04-14 | 98.49 | 102.80 | 97.61 | 102.47 | +4.49% | 1.10 | 1.80% |
| 2026-04-13 | 99.49 | 99.49 | 96.30 | 98.07 | -1.24% | 0.88 | 1.49% |
| 2026-04-10 | 97.19 | 100.46 | 97.05 | 99.30 | +2.17% | 0.88 | 1.46% |
| 2026-04-09 | 99.30 | 101.84 | 96.85 | 97.19 | -3.08% | 0.81 | 1.35% |
| 2026-04-08 | 97.50 | 100.49 | 96.85 | 100.28 | +5.19% | 1.05 | 1.76% |
| 2026-04-07 | 96.00 | 97.00 | 94.05 | 95.33 | +1.32% | 0.75 | 1.29% |
| 2026-04-03 | 96.40 | 97.49 | 93.82 | 94.09 | -3.68% | 0.72 | 1.24% |
| 2026-04-02 | 99.90 | 100.47 | 97.12 | 97.68 | -1.23% | 0.98 | 1.64% |
| 2026-04-01 | 93.50 | 99.47 | 92.64 | 98.90 | +7.01% | 1.22 | 2.08% |
| 2026-03-31 | 95.25 | 97.31 | 92.02 | 92.42 | -2.20% | 0.55 | 0.96% |
| 2026-03-30 | 92.00 | 95.88 | 91.51 | 94.50 | +1.04% | 0.73 | 1.28% |
| 2026-03-27 | 88.37 | 93.76 | 88.00 | 93.53 | +5.39% | 0.63 | 1.14% |
| 2026-03-26 | 90.99 | 92.20 | 87.12 | 88.75 | -2.53% | 0.40 | 0.75% |
| 2026-03-25 | 92.41 | 93.59 | 90.72 | 91.05 | -1.28% | 0.39 | 0.69% |