天键股份 sz.301383
31.09
-0.61%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.40 | 31.90 | 30.20 | 31.09 | -0.61% | 1.09 | 5.01% |
| 2026-05-21 | 32.80 | 33.33 | 31.25 | 31.28 | -4.05% | 1.04 | 4.55% |
| 2026-05-20 | 34.40 | 34.42 | 32.36 | 32.60 | -5.48% | 1.35 | 5.73% |
| 2026-05-19 | 33.39 | 35.18 | 32.86 | 34.49 | +2.53% | 1.94 | 8.12% |
| 2026-05-18 | 31.63 | 34.40 | 31.05 | 33.64 | +5.79% | 2.23 | 9.58% |
| 2026-05-15 | 31.66 | 32.50 | 31.07 | 31.80 | -0.19% | 1.71 | 7.61% |
| 2026-05-14 | 29.54 | 32.66 | 28.58 | 31.86 | +7.85% | 2.57 | 11.62% |
| 2026-05-13 | 28.52 | 29.54 | 28.22 | 29.54 | +3.61% | 0.70 | 3.41% |
| 2026-05-12 | 29.58 | 29.58 | 28.41 | 28.51 | -3.75% | 0.44 | 2.16% |
| 2026-05-11 | 29.91 | 30.05 | 29.29 | 29.62 | +0.10% | 0.37 | 1.79% |
| 2026-05-08 | 28.99 | 29.78 | 28.82 | 29.59 | +1.75% | 0.40 | 1.92% |
| 2026-05-07 | 28.58 | 29.16 | 28.46 | 29.08 | +1.64% | 0.39 | 1.90% |
| 2026-05-06 | 28.92 | 29.24 | 28.41 | 28.61 | -0.59% | 0.38 | 1.89% |
| 2026-04-30 | 28.53 | 29.06 | 28.53 | 28.78 | +0.28% | 0.35 | 1.70% |
| 2026-04-29 | 27.47 | 29.13 | 26.88 | 28.70 | +0.17% | 0.68 | 3.39% |
| 2026-04-28 | 29.28 | 29.37 | 28.51 | 28.65 | -2.65% | 0.40 | 1.94% |
| 2026-04-27 | 28.10 | 30.05 | 27.97 | 29.43 | +4.73% | 0.80 | 3.87% |
| 2026-04-24 | 28.08 | 28.47 | 27.78 | 28.10 | -0.74% | 0.27 | 1.38% |
| 2026-04-23 | 29.00 | 29.01 | 28.20 | 28.31 | -2.21% | 0.33 | 1.64% |
| 2026-04-22 | 28.98 | 29.15 | 28.65 | 28.95 | -0.07% | 0.34 | 1.66% |