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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.80 | 28.60 | 26.21 | 26.46 | -6.90% | 0.59 | 3.10% |
| 2026-03-20 | 29.60 | 29.65 | 28.39 | 28.42 | -2.80% | 0.39 | 1.92% |
| 2026-03-19 | 30.44 | 30.69 | 29.11 | 29.24 | -5.03% | 0.67 | 3.19% |
| 2026-03-18 | 30.62 | 30.83 | 30.27 | 30.79 | +1.32% | 0.29 | 1.34% |
| 2026-03-17 | 31.48 | 31.52 | 30.39 | 30.39 | -2.78% | 0.41 | 1.86% |
| 2026-03-16 | 31.00 | 31.29 | 30.71 | 31.26 | +1.20% | 0.27 | 1.25% |
| 2026-03-13 | 31.66 | 31.66 | 30.82 | 30.89 | -2.28% | 0.64 | 2.92% |
| 2026-03-12 | 32.70 | 32.85 | 31.56 | 31.61 | -3.72% | 0.73 | 3.23% |
| 2026-03-11 | 33.56 | 33.69 | 32.67 | 32.83 | -2.18% | 0.55 | 2.34% |
| 2026-03-10 | 32.99 | 33.64 | 32.99 | 33.56 | +2.41% | 0.46 | 1.94% |
| 2026-03-09 | 33.06 | 33.06 | 32.18 | 32.77 | -2.15% | 0.47 | 2.06% |
| 2026-03-06 | 32.68 | 33.90 | 32.56 | 33.49 | +1.64% | 0.43 | 1.84% |
| 2026-03-05 | 33.60 | 33.78 | 32.84 | 32.95 | +0.30% | 0.36 | 1.55% |
| 2026-03-04 | 33.00 | 33.75 | 32.73 | 32.85 | -1.91% | 0.50 | 2.12% |
| 2026-03-03 | 34.71 | 35.09 | 33.48 | 33.49 | -3.51% | 0.79 | 3.26% |
| 2026-03-02 | 33.83 | 35.57 | 33.54 | 34.71 | +1.52% | 1.06 | 4.35% |
| 2026-02-27 | 33.36 | 34.33 | 32.71 | 34.19 | +1.79% | 0.97 | 4.09% |
| 2026-02-26 | 34.79 | 34.79 | 33.49 | 33.59 | -2.86% | 0.94 | 3.93% |
| 2026-02-25 | 34.92 | 35.01 | 34.49 | 34.58 | -0.97% | 0.39 | 1.58% |
| 2026-02-24 | 34.80 | 35.06 | 34.30 | 34.92 | +0.78% | 0.42 | 1.72% |