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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 90.21 | 93.49 | 90.12 | 92.23 | +4.53% | 0.44 | 0.80% |
| 2026-03-23 | 93.88 | 94.00 | 87.15 | 88.23 | -6.72% | 0.66 | 1.20% |
| 2026-03-20 | 97.91 | 99.49 | 94.58 | 94.59 | -3.39% | 0.48 | 0.82% |
| 2026-03-19 | 100.52 | 101.56 | 97.40 | 97.91 | -4.44% | 0.60 | 0.99% |
| 2026-03-18 | 101.90 | 103.84 | 100.68 | 102.46 | -0.14% | 0.59 | 0.96% |
| 2026-03-17 | 103.51 | 105.66 | 101.01 | 102.60 | -0.05% | 0.81 | 1.28% |
| 2026-03-16 | 102.70 | 102.73 | 100.00 | 102.65 | +0.74% | 0.52 | 0.84% |
| 2026-03-13 | 105.85 | 107.00 | 101.19 | 101.90 | -5.20% | 1.03 | 1.64% |
| 2026-03-12 | 103.52 | 108.50 | 102.70 | 107.49 | +3.86% | 1.27 | 1.96% |
| 2026-03-11 | 106.48 | 106.55 | 103.30 | 103.50 | -1.86% | 0.70 | 1.11% |
| 2026-03-10 | 106.20 | 109.08 | 105.00 | 105.46 | -0.63% | 1.17 | 1.80% |
| 2026-03-09 | 100.58 | 106.50 | 99.50 | 106.13 | +2.67% | 1.38 | 2.19% |
| 2026-03-06 | 101.50 | 105.56 | 101.01 | 103.37 | +1.12% | 1.11 | 1.76% |
| 2026-03-05 | 99.76 | 104.88 | 96.69 | 102.22 | +5.14% | 1.55 | 2.49% |
| 2026-03-04 | 96.63 | 100.50 | 96.26 | 97.22 | +0.02% | 0.80 | 1.34% |
| 2026-03-03 | 104.98 | 104.98 | 97.04 | 97.20 | -4.99% | 1.17 | 1.92% |
| 2026-03-02 | 100.00 | 104.96 | 99.01 | 102.31 | +1.43% | 1.36 | 2.18% |
| 2026-02-27 | 96.00 | 102.00 | 95.51 | 100.87 | +4.00% | 1.36 | 2.25% |
| 2026-02-26 | 95.00 | 97.24 | 94.28 | 96.99 | +1.67% | 0.66 | 1.13% |
| 2026-02-25 | 95.30 | 95.79 | 94.61 | 95.40 | +0.10% | 0.44 | 0.76% |