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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 39.60 | 40.88 | 39.60 | 40.83 | +3.08% | 1.30 | 4.57% |
| 2025-06-23 | 37.60 | 40.00 | 37.50 | 39.61 | +3.10% | 1.65 | 5.94% |
| 2025-06-20 | 40.42 | 41.53 | 38.31 | 38.42 | -5.04% | 1.89 | 6.73% |
| 2025-06-19 | 41.56 | 41.89 | 40.39 | 40.46 | -3.61% | 1.90 | 6.50% |
| 2025-06-18 | 41.57 | 42.95 | 41.25 | 41.97 | +1.17% | 2.68 | 8.89% |
| 2025-06-17 | 40.90 | 43.05 | 40.76 | 41.49 | +1.50% | 2.69 | 8.99% |
| 2025-06-16 | 40.07 | 41.92 | 39.67 | 40.87 | +0.78% | 1.62 | 5.52% |
| 2025-06-13 | 40.71 | 41.45 | 39.60 | 40.56 | -1.99% | 2.15 | 7.44% |
| 2025-06-12 | 43.60 | 44.52 | 40.98 | 41.38 | -0.90% | 3.40 | 11.24% |
| 2025-06-11 | 40.71 | 42.08 | 40.58 | 41.76 | +2.53% | 2.02 | 6.87% |
| 2025-06-10 | 41.90 | 42.13 | 40.08 | 40.73 | -2.63% | 2.08 | 7.12% |
| 2025-06-09 | 42.16 | 43.13 | 41.53 | 41.82 | -1.15% | 2.71 | 9.05% |
| 2025-06-06 | 41.60 | 43.04 | 40.99 | 42.31 | +1.11% | 2.39 | 7.99% |
| 2025-06-05 | 40.81 | 42.33 | 40.63 | 41.84 | +1.54% | 2.48 | 8.39% |
| 2025-06-04 | 39.69 | 41.35 | 39.69 | 41.21 | +3.20% | 2.27 | 7.83% |
| 2025-06-03 | 38.20 | 41.38 | 38.20 | 39.93 | +3.07% | 2.54 | 8.97% |
| 2025-05-30 | 39.64 | 40.55 | 38.65 | 38.75 | -3.21% | 2.05 | 7.32% |
| 2025-05-29 | 39.17 | 40.16 | 39.17 | 40.03 | +1.68% | 1.95 | 6.91% |
| 2025-05-28 | 39.32 | 41.13 | 39.32 | 39.37 | -0.80% | 2.23 | 7.87% |
| 2025-05-27 | 40.58 | 41.06 | 39.04 | 39.69 | -1.96% | 2.39 | 8.49% |