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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 80.12 | 81.59 | 80.00 | 80.68 | -0.40% | 0.16 | 0.33% |
| 2025-12-17 | 79.84 | 81.30 | 78.70 | 81.00 | +0.62% | 0.36 | 0.73% |
| 2025-12-16 | 81.78 | 82.79 | 79.63 | 80.50 | -1.82% | 0.36 | 0.74% |
| 2025-12-15 | 84.64 | 84.64 | 81.80 | 81.99 | -4.09% | 0.33 | 0.67% |
| 2025-12-12 | 83.13 | 86.68 | 83.10 | 85.49 | +2.48% | 0.55 | 1.06% |
| 2025-12-11 | 82.26 | 83.59 | 81.00 | 83.42 | +1.20% | 0.52 | 1.04% |
| 2025-12-10 | 82.20 | 82.89 | 81.36 | 82.43 | +0.21% | 0.27 | 0.55% |
| 2025-12-09 | 86.63 | 89.90 | 82.10 | 82.26 | -2.11% | 0.57 | 1.12% |
| 2025-12-08 | 83.40 | 84.50 | 83.10 | 84.03 | +1.58% | 0.38 | 0.75% |
| 2025-12-05 | 82.38 | 83.10 | 81.58 | 82.72 | +0.39% | 0.29 | 0.58% |
| 2025-12-04 | 82.00 | 83.56 | 81.60 | 82.40 | -0.90% | 0.30 | 0.59% |
| 2025-12-03 | 84.25 | 84.30 | 82.28 | 83.15 | +0.04% | 0.28 | 0.56% |
| 2025-12-02 | 84.60 | 85.27 | 82.79 | 83.12 | -1.70% | 0.35 | 0.69% |
| 2025-12-01 | 86.41 | 86.93 | 83.55 | 84.56 | -2.13% | 0.47 | 0.91% |
| 2025-11-28 | 86.20 | 87.29 | 85.22 | 86.40 | -0.13% | 0.30 | 0.56% |
| 2025-11-27 | 87.54 | 87.55 | 86.05 | 86.51 | -1.87% | 0.40 | 0.76% |
| 2025-11-26 | 83.70 | 89.97 | 83.70 | 88.16 | +4.33% | 1.11 | 2.07% |
| 2025-11-25 | 82.42 | 84.98 | 82.01 | 84.50 | +3.04% | 0.50 | 0.97% |
| 2025-11-24 | 80.20 | 82.80 | 79.99 | 82.01 | +2.65% | 0.49 | 0.98% |
| 2025-11-21 | 81.20 | 83.99 | 79.38 | 79.89 | -3.58% | 0.49 | 0.99% |