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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 100.84 | 101.88 | 99.00 | 99.99 | -0.87% | 1.03 | 1.70% |
| 2025-09-16 | 99.96 | 102.50 | 99.33 | 100.87 | +0.77% | 0.93 | 1.53% |
| 2025-09-15 | 101.80 | 104.63 | 100.10 | 100.10 | -1.46% | 1.43 | 2.31% |
| 2025-09-12 | 96.88 | 103.66 | 94.58 | 101.58 | +4.85% | 2.22 | 3.68% |
| 2025-09-11 | 94.18 | 98.00 | 90.00 | 96.88 | +1.81% | 1.36 | 2.36% |
| 2025-09-10 | 94.00 | 98.66 | 93.17 | 95.16 | +1.22% | 1.14 | 1.96% |
| 2025-09-09 | 99.98 | 99.99 | 93.70 | 94.01 | -8.02% | 2.32 | 3.95% |
| 2025-09-08 | 101.21 | 104.90 | 99.20 | 102.21 | +0.69% | 2.15 | 3.49% |
| 2025-09-05 | 98.00 | 102.99 | 95.18 | 101.51 | +1.71% | 2.99 | 5.00% |
| 2025-09-04 | 97.98 | 109.30 | 97.00 | 99.80 | +7.60% | 4.55 | 7.32% |
| 2025-09-03 | 89.49 | 97.89 | 89.49 | 92.75 | +3.69% | 2.12 | 3.71% |
| 2025-09-02 | 91.69 | 93.50 | 88.00 | 89.45 | -2.44% | 1.12 | 2.04% |
| 2025-09-01 | 89.03 | 93.60 | 88.88 | 91.69 | +3.02% | 1.19 | 2.13% |
| 2025-08-29 | 90.58 | 90.86 | 87.52 | 89.00 | -2.07% | 1.12 | 2.07% |
| 2025-08-28 | 89.00 | 91.48 | 85.36 | 90.88 | +1.66% | 1.51 | 2.83% |
| 2025-08-27 | 95.52 | 98.70 | 89.40 | 89.40 | -6.39% | 1.76 | 3.12% |
| 2025-08-26 | 98.60 | 98.66 | 94.80 | 95.50 | -3.07% | 1.16 | 1.99% |
| 2025-08-25 | 95.19 | 99.26 | 95.00 | 98.52 | +3.02% | 1.46 | 2.47% |
| 2025-08-22 | 94.71 | 96.08 | 94.18 | 95.63 | +0.50% | 0.87 | 1.50% |
| 2025-08-21 | 95.82 | 96.70 | 93.00 | 95.15 | -0.70% | 1.08 | 1.89% |