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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.37 | 39.37 | 38.41 | 38.68 | -1.55% | 0.83 | 3.04% |
| 2025-07-21 | 38.99 | 39.45 | 38.78 | 39.29 | +1.32% | 0.85 | 3.07% |
| 2025-07-18 | 38.84 | 39.08 | 38.42 | 38.78 | +0.15% | 0.65 | 2.39% |
| 2025-07-17 | 38.42 | 38.77 | 38.11 | 38.72 | +0.78% | 0.62 | 2.26% |
| 2025-07-16 | 38.21 | 38.77 | 38.09 | 38.42 | +0.58% | 0.54 | 2.00% |
| 2025-07-15 | 38.58 | 38.58 | 37.64 | 38.20 | -0.78% | 0.79 | 2.95% |
| 2025-07-14 | 38.82 | 38.82 | 38.32 | 38.50 | -0.34% | 0.54 | 1.98% |
| 2025-07-11 | 38.70 | 38.85 | 38.08 | 38.63 | +0.34% | 0.65 | 2.41% |
| 2025-07-10 | 38.58 | 38.74 | 38.20 | 38.50 | -0.21% | 0.55 | 2.04% |
| 2025-07-09 | 38.93 | 39.22 | 38.51 | 38.58 | -0.90% | 0.65 | 2.36% |
| 2025-07-08 | 38.30 | 38.97 | 38.25 | 38.93 | +1.64% | 0.68 | 2.48% |
| 2025-07-07 | 38.75 | 38.78 | 38.17 | 38.30 | -1.03% | 0.61 | 2.25% |
| 2025-07-04 | 39.88 | 39.88 | 38.70 | 38.70 | -2.93% | 1.06 | 3.86% |
| 2025-07-03 | 39.46 | 40.17 | 39.33 | 39.87 | +1.04% | 0.98 | 3.48% |
| 2025-07-02 | 39.95 | 40.09 | 39.11 | 39.46 | -1.77% | 1.00 | 3.60% |
| 2025-07-01 | 41.11 | 41.11 | 39.92 | 40.17 | -2.69% | 1.07 | 3.74% |
| 2025-06-30 | 40.30 | 41.49 | 40.30 | 41.28 | +2.13% | 1.28 | 4.42% |
| 2025-06-27 | 41.30 | 41.53 | 40.12 | 40.42 | -1.75% | 1.41 | 4.91% |
| 2025-06-26 | 41.95 | 42.25 | 40.90 | 41.14 | -2.30% | 1.69 | 5.80% |
| 2025-06-25 | 40.82 | 43.24 | 40.80 | 42.11 | +3.13% | 2.51 | 8.45% |