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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.59 | 34.98 | 34.48 | 34.65 | +0.35% | 0.36 | 1.47% |
| 2026-02-12 | 34.78 | 34.85 | 34.36 | 34.53 | -0.80% | 0.30 | 1.23% |
| 2026-02-11 | 34.82 | 34.90 | 34.63 | 34.81 | -0.06% | 0.26 | 1.05% |
| 2026-02-10 | 34.60 | 34.98 | 34.37 | 34.83 | +0.20% | 0.32 | 1.28% |
| 2026-02-09 | 34.49 | 35.33 | 34.25 | 34.76 | +1.25% | 0.52 | 2.13% |
| 2026-02-06 | 33.72 | 34.77 | 33.62 | 34.33 | +1.90% | 0.56 | 2.29% |
| 2026-02-05 | 33.69 | 34.08 | 33.67 | 33.69 | -0.80% | 0.27 | 1.13% |
| 2026-02-04 | 34.14 | 34.14 | 33.64 | 33.96 | -1.11% | 0.45 | 1.88% |
| 2026-02-03 | 34.52 | 34.83 | 33.60 | 34.34 | -0.03% | 0.78 | 3.26% |
| 2026-02-02 | 34.00 | 34.98 | 33.75 | 34.35 | +0.73% | 0.69 | 2.82% |
| 2026-01-30 | 33.70 | 34.20 | 33.41 | 34.10 | +0.06% | 0.50 | 2.11% |
| 2026-01-29 | 34.00 | 34.93 | 33.68 | 34.08 | -0.58% | 0.51 | 2.09% |
| 2026-01-28 | 34.68 | 34.98 | 34.12 | 34.28 | -1.15% | 0.45 | 1.84% |
| 2026-01-27 | 34.66 | 34.78 | 33.70 | 34.68 | +0.23% | 0.56 | 2.34% |
| 2026-01-26 | 35.73 | 35.80 | 34.18 | 34.60 | -3.46% | 1.00 | 4.07% |
| 2026-01-23 | 35.00 | 35.87 | 34.92 | 35.84 | +2.20% | 0.76 | 3.02% |
| 2026-01-22 | 35.70 | 35.98 | 34.78 | 35.07 | -3.39% | 1.33 | 5.35% |
| 2026-01-21 | 36.00 | 36.53 | 35.80 | 36.30 | +0.11% | 0.65 | 2.54% |
| 2026-01-20 | 36.57 | 36.98 | 35.95 | 36.26 | -0.74% | 1.08 | 4.22% |
| 2026-01-19 | 36.80 | 36.80 | 36.28 | 36.53 | -0.87% | 0.74 | 2.85% |