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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.67 | 41.98 | 40.16 | 41.40 | +2.25% | 2.20 | 7.57% |
| 2025-08-18 | 39.75 | 41.19 | 39.60 | 40.49 | +2.51% | 1.74 | 6.09% |
| 2025-08-15 | 39.10 | 39.65 | 39.10 | 39.50 | +0.53% | 1.16 | 4.15% |
| 2025-08-14 | 39.79 | 40.02 | 38.83 | 39.29 | -1.16% | 1.50 | 5.38% |
| 2025-08-13 | 39.65 | 39.86 | 39.22 | 39.75 | +0.33% | 1.09 | 3.91% |
| 2025-08-12 | 39.40 | 39.90 | 39.25 | 39.62 | +0.15% | 0.79 | 2.81% |
| 2025-08-11 | 38.76 | 39.70 | 38.53 | 39.56 | +2.62% | 1.09 | 3.91% |
| 2025-08-08 | 39.18 | 39.36 | 38.44 | 38.55 | -1.81% | 0.96 | 3.51% |
| 2025-08-07 | 39.97 | 40.12 | 39.19 | 39.26 | -1.28% | 1.15 | 4.11% |
| 2025-08-06 | 39.32 | 40.11 | 39.15 | 39.77 | +0.48% | 1.17 | 4.19% |
| 2025-08-05 | 38.38 | 39.59 | 38.32 | 39.58 | +3.32% | 1.60 | 5.76% |
| 2025-08-04 | 37.77 | 38.35 | 37.65 | 38.31 | +0.42% | 0.49 | 1.83% |
| 2025-08-01 | 37.80 | 38.66 | 37.60 | 38.15 | +0.87% | 0.68 | 2.54% |
| 2025-07-31 | 38.26 | 38.77 | 37.77 | 37.82 | -1.15% | 0.89 | 3.29% |
| 2025-07-30 | 38.99 | 38.99 | 38.03 | 38.26 | -1.90% | 0.79 | 2.92% |
| 2025-07-29 | 39.15 | 39.40 | 38.61 | 39.00 | -0.76% | 0.73 | 2.68% |
| 2025-07-28 | 39.32 | 39.67 | 39.04 | 39.30 | +0.33% | 0.87 | 3.14% |
| 2025-07-25 | 38.74 | 39.43 | 38.60 | 39.17 | +1.48% | 1.03 | 3.74% |
| 2025-07-24 | 38.54 | 38.80 | 38.44 | 38.60 | +0.68% | 0.64 | 2.34% |
| 2025-07-23 | 38.60 | 38.82 | 38.31 | 38.34 | -0.88% | 0.57 | 2.09% |