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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 85.30 | 86.41 | 82.03 | 82.86 | -2.93% | 0.74 | 1.46% |
| 2025-11-19 | 88.03 | 89.59 | 85.17 | 85.36 | -3.60% | 0.62 | 1.18% |
| 2025-11-18 | 92.42 | 94.44 | 88.28 | 88.55 | -2.37% | 0.90 | 1.62% |
| 2025-11-17 | 92.03 | 93.89 | 89.88 | 90.70 | -0.11% | 0.58 | 1.04% |
| 2025-11-14 | 87.62 | 92.94 | 87.62 | 90.80 | +3.31% | 0.84 | 1.51% |
| 2025-11-13 | 89.53 | 90.60 | 87.02 | 87.89 | -1.75% | 0.71 | 1.32% |
| 2025-11-12 | 87.50 | 91.76 | 85.94 | 89.46 | -1.07% | 1.03 | 1.91% |
| 2025-11-11 | 89.01 | 91.49 | 88.60 | 90.43 | +1.38% | 0.38 | 0.70% |
| 2025-11-10 | 90.96 | 91.83 | 88.80 | 89.20 | -1.87% | 0.55 | 1.01% |
| 2025-11-07 | 92.27 | 92.46 | 90.64 | 90.90 | -1.62% | 0.25 | 0.44% |
| 2025-11-06 | 91.70 | 92.58 | 90.80 | 92.40 | +0.54% | 0.33 | 0.59% |
| 2025-11-05 | 92.51 | 94.77 | 90.55 | 91.90 | -0.90% | 0.66 | 1.19% |
| 2025-11-04 | 96.73 | 96.73 | 92.41 | 92.73 | -4.12% | 0.53 | 0.93% |
| 2025-11-03 | 95.84 | 98.00 | 92.00 | 96.71 | +1.11% | 1.11 | 1.92% |
| 2025-10-31 | 98.00 | 98.49 | 94.23 | 95.65 | +4.52% | 1.53 | 2.61% |
| 2025-10-30 | 88.61 | 92.98 | 87.90 | 91.51 | +3.28% | 0.72 | 1.29% |
| 2025-10-29 | 90.56 | 90.88 | 87.70 | 88.60 | -2.16% | 0.67 | 1.25% |
| 2025-10-28 | 91.20 | 92.27 | 90.06 | 90.56 | -1.32% | 0.34 | 0.61% |
| 2025-10-27 | 92.40 | 93.88 | 91.28 | 91.77 | -0.58% | 0.40 | 0.71% |
| 2025-10-24 | 89.37 | 92.96 | 88.91 | 92.31 | +3.29% | 0.70 | 1.25% |