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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.38 | 29.38 | 28.70 | 28.97 | -1.90% | 0.32 | 1.59% |
| 2026-04-20 | 29.33 | 30.07 | 29.19 | 29.53 | +0.65% | 0.39 | 1.88% |
| 2026-04-17 | 29.20 | 29.45 | 28.98 | 29.34 | +0.41% | 0.33 | 1.61% |
| 2026-04-16 | 28.70 | 29.38 | 28.32 | 29.22 | +1.85% | 0.48 | 2.36% |
| 2026-04-15 | 28.71 | 29.57 | 28.52 | 28.69 | +0.38% | 0.46 | 2.25% |
| 2026-04-14 | 28.36 | 28.88 | 28.04 | 28.58 | +1.93% | 0.62 | 3.06% |
| 2026-04-13 | 28.01 | 28.29 | 27.80 | 28.04 | -0.43% | 0.31 | 1.55% |
| 2026-04-10 | 28.00 | 28.68 | 28.00 | 28.16 | +1.22% | 0.43 | 2.15% |
| 2026-04-09 | 28.57 | 28.58 | 27.75 | 27.82 | -0.71% | 0.50 | 2.50% |
| 2026-04-08 | 27.18 | 28.05 | 27.18 | 28.02 | +4.55% | 0.43 | 2.19% |
| 2026-04-07 | 26.25 | 26.97 | 26.13 | 26.80 | +2.68% | 0.29 | 1.54% |
| 2026-04-03 | 27.20 | 27.20 | 26.00 | 26.10 | -2.79% | 0.28 | 1.51% |
| 2026-04-02 | 27.34 | 27.52 | 26.70 | 26.85 | -2.22% | 0.28 | 1.47% |
| 2026-04-01 | 27.39 | 27.64 | 27.16 | 27.46 | +1.85% | 0.29 | 1.51% |
| 2026-03-31 | 27.26 | 27.65 | 26.96 | 26.96 | -1.14% | 0.28 | 1.48% |
| 2026-03-30 | 26.82 | 27.36 | 26.68 | 27.27 | -0.40% | 0.26 | 1.36% |
| 2026-03-27 | 26.48 | 27.62 | 26.35 | 27.38 | +2.01% | 0.31 | 1.61% |
| 2026-03-26 | 27.54 | 27.74 | 26.76 | 26.84 | -3.00% | 0.29 | 1.50% |
| 2026-03-25 | 27.50 | 27.86 | 27.42 | 27.67 | +0.99% | 0.30 | 1.52% |
| 2026-03-24 | 26.95 | 27.45 | 26.51 | 27.40 | +3.55% | 0.43 | 2.27% |