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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 87.52 | 89.50 | 87.00 | 89.37 | +1.79% | 0.34 | 0.63% |
| 2025-10-22 | 88.87 | 90.35 | 87.63 | 87.80 | -1.59% | 0.31 | 0.57% |
| 2025-10-21 | 88.53 | 89.80 | 87.85 | 89.22 | +0.15% | 0.33 | 0.61% |
| 2025-10-20 | 88.00 | 89.50 | 86.45 | 89.09 | +2.66% | 0.44 | 0.82% |
| 2025-10-17 | 89.00 | 89.66 | 86.78 | 86.78 | -1.27% | 0.33 | 0.62% |
| 2025-10-16 | 89.86 | 89.86 | 87.52 | 87.90 | -1.21% | 0.29 | 0.53% |
| 2025-10-15 | 86.87 | 89.50 | 85.32 | 88.98 | +3.77% | 0.56 | 1.04% |
| 2025-10-14 | 88.88 | 89.91 | 85.62 | 85.75 | -2.68% | 0.54 | 1.01% |
| 2025-10-13 | 85.01 | 88.82 | 84.58 | 88.11 | -2.21% | 0.53 | 1.01% |
| 2025-10-10 | 93.68 | 93.69 | 89.93 | 90.10 | -3.83% | 0.71 | 1.28% |
| 2025-10-09 | 94.56 | 95.48 | 92.25 | 93.69 | -0.80% | 0.76 | 1.33% |
| 2025-09-30 | 93.78 | 95.39 | 92.96 | 94.45 | +1.02% | 0.53 | 0.93% |
| 2025-09-29 | 93.19 | 94.50 | 91.51 | 93.50 | +0.33% | 0.60 | 1.06% |
| 2025-09-26 | 97.00 | 97.54 | 92.98 | 93.19 | -5.33% | 1.11 | 1.93% |
| 2025-09-25 | 98.00 | 103.50 | 98.00 | 98.44 | +0.49% | 1.11 | 1.83% |
| 2025-09-24 | 94.54 | 98.62 | 94.18 | 97.96 | +3.42% | 0.80 | 1.35% |
| 2025-09-23 | 99.50 | 99.50 | 93.35 | 94.72 | -5.27% | 1.34 | 2.32% |
| 2025-09-22 | 99.78 | 101.00 | 98.25 | 99.99 | -0.02% | 0.84 | 1.39% |
| 2025-09-19 | 103.00 | 106.26 | 100.00 | 100.01 | -3.66% | 1.34 | 2.16% |
| 2025-09-18 | 100.86 | 109.49 | 100.25 | 103.81 | +3.82% | 2.68 | 4.20% |