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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 99.00 | 99.00 | 94.58 | 95.30 | -2.76% | 0.67 | 1.15% |
| 2026-02-13 | 97.80 | 99.90 | 97.75 | 98.00 | -0.24% | 0.54 | 0.91% |
| 2026-02-12 | 98.00 | 99.36 | 97.75 | 98.24 | +0.24% | 0.80 | 1.34% |
| 2026-02-11 | 99.14 | 100.25 | 97.80 | 98.00 | -0.71% | 0.71 | 1.18% |
| 2026-02-10 | 98.00 | 100.66 | 97.08 | 98.70 | +0.04% | 0.78 | 1.30% |
| 2026-02-09 | 97.97 | 100.88 | 96.61 | 98.66 | +1.34% | 1.06 | 1.77% |
| 2026-02-06 | 93.78 | 99.94 | 92.68 | 97.36 | +2.97% | 1.23 | 2.09% |
| 2026-02-05 | 94.00 | 94.86 | 93.00 | 94.55 | -0.44% | 0.50 | 0.88% |
| 2026-02-04 | 96.65 | 96.65 | 93.21 | 94.97 | -2.26% | 0.96 | 1.68% |
| 2026-02-03 | 94.11 | 97.33 | 94.11 | 97.17 | +3.70% | 0.63 | 1.09% |
| 2026-02-02 | 96.64 | 97.50 | 93.65 | 93.70 | -2.95% | 0.79 | 1.37% |
| 2026-01-30 | 97.12 | 99.03 | 95.20 | 96.55 | -1.08% | 0.80 | 1.36% |
| 2026-01-29 | 101.66 | 102.00 | 97.39 | 97.60 | -3.99% | 1.31 | 2.19% |
| 2026-01-28 | 104.81 | 105.83 | 100.50 | 101.66 | -3.57% | 1.44 | 2.32% |
| 2026-01-27 | 107.58 | 109.00 | 102.78 | 105.42 | -2.01% | 1.18 | 1.86% |
| 2026-01-26 | 107.01 | 110.80 | 105.02 | 107.58 | -1.10% | 1.51 | 2.29% |
| 2026-01-23 | 112.79 | 113.98 | 106.40 | 108.78 | +1.21% | 2.22 | 3.35% |
| 2026-01-22 | 106.70 | 109.20 | 105.00 | 107.48 | +3.29% | 1.36 | 2.09% |
| 2026-01-21 | 103.00 | 108.67 | 102.45 | 104.06 | +0.44% | 1.44 | 2.25% |
| 2026-01-20 | 104.08 | 106.91 | 102.36 | 103.60 | -0.38% | 1.64 | 2.60% |