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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 36.78 | 40.54 | 36.62 | 40.48 | +8.14% | 3.82 | 13.88% |
| 2025-05-23 | 39.12 | 39.19 | 37.21 | 37.43 | -6.15% | 3.09 | 11.42% |
| 2025-05-22 | 37.77 | 42.11 | 37.03 | 39.88 | +5.66% | 3.55 | 12.61% |
| 2025-05-21 | 38.35 | 38.70 | 37.49 | 37.75 | -1.42% | 1.27 | 4.68% |
| 2025-05-20 | 37.62 | 38.66 | 37.04 | 38.29 | +1.79% | 1.01 | 3.74% |
| 2025-05-19 | 37.89 | 38.13 | 36.98 | 37.62 | -0.94% | 0.86 | 3.23% |
| 2025-05-16 | 37.76 | 38.76 | 37.11 | 37.97 | +1.03% | 0.95 | 3.52% |
| 2025-05-15 | 38.60 | 38.60 | 37.49 | 37.59 | -2.59% | 0.97 | 3.62% |
| 2025-05-14 | 38.91 | 39.67 | 38.25 | 38.59 | -0.81% | 1.47 | 5.35% |
| 2025-05-13 | 40.91 | 41.24 | 38.88 | 38.90 | -1.11% | 2.26 | 8.02% |
| 2025-05-12 | 38.76 | 40.36 | 38.67 | 39.34 | +3.84% | 1.45 | 5.23% |
| 2025-05-09 | 39.00 | 39.18 | 37.61 | 37.89 | -2.79% | 0.93 | 3.43% |
| 2025-05-08 | 38.33 | 39.37 | 38.22 | 38.97 | +1.29% | 1.07 | 3.89% |
| 2025-05-07 | 38.83 | 39.38 | 37.94 | 38.48 | +0.23% | 1.36 | 4.98% |
| 2025-05-06 | 37.31 | 38.43 | 37.16 | 38.39 | +3.38% | 1.24 | 4.62% |