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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 108.45 | 109.77 | 103.70 | 104.00 | -4.41% | 1.53 | 2.39% |
| 2026-01-16 | 106.50 | 111.30 | 106.22 | 108.80 | +1.09% | 1.55 | 2.35% |
| 2026-01-15 | 106.01 | 109.79 | 104.19 | 107.63 | -4.74% | 3.58 | 5.50% |
| 2026-01-14 | 102.98 | 118.68 | 102.00 | 112.99 | +14.25% | 6.52 | 9.51% |
| 2026-01-13 | 103.80 | 104.77 | 96.96 | 98.90 | -0.98% | 2.56 | 4.21% |
| 2026-01-12 | 100.78 | 101.72 | 97.10 | 99.88 | -1.11% | 2.47 | 4.11% |
| 2026-01-09 | 93.03 | 105.88 | 91.88 | 101.00 | +8.57% | 3.51 | 5.91% |
| 2026-01-08 | 93.68 | 98.14 | 92.50 | 93.03 | -1.85% | 2.10 | 3.67% |
| 2026-01-07 | 97.00 | 99.00 | 92.15 | 94.78 | -2.28% | 2.95 | 5.07% |
| 2026-01-06 | 99.00 | 102.98 | 95.43 | 96.99 | +5.56% | 4.01 | 6.66% |
| 2026-01-05 | 82.43 | 92.88 | 82.20 | 91.88 | +11.78% | 2.01 | 3.71% |
| 2025-12-31 | 81.70 | 83.50 | 81.70 | 82.20 | +0.02% | 0.20 | 0.40% |
| 2025-12-30 | 81.51 | 82.77 | 80.76 | 82.18 | -0.39% | 0.25 | 0.51% |
| 2025-12-29 | 82.90 | 82.91 | 81.68 | 82.50 | +0.66% | 0.21 | 0.42% |
| 2025-12-26 | 82.60 | 83.25 | 81.80 | 81.96 | -0.59% | 0.20 | 0.41% |
| 2025-12-25 | 82.12 | 84.01 | 81.38 | 82.45 | +1.12% | 0.30 | 0.59% |
| 2025-12-24 | 82.50 | 82.97 | 81.35 | 81.54 | -0.12% | 0.22 | 0.45% |
| 2025-12-23 | 82.50 | 82.73 | 81.37 | 81.64 | -1.16% | 0.17 | 0.35% |
| 2025-12-22 | 81.99 | 84.00 | 80.50 | 82.60 | +0.88% | 0.27 | 0.54% |
| 2025-12-19 | 81.25 | 83.47 | 80.71 | 81.88 | +1.49% | 0.23 | 0.46% |