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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.24 | 37.43 | 36.50 | 36.85 | -1.02% | 1.27 | 4.87% |
| 2026-01-15 | 37.86 | 39.35 | 36.86 | 37.23 | -3.35% | 1.94 | 7.30% |
| 2026-01-14 | 36.88 | 39.99 | 36.88 | 38.52 | +4.96% | 3.64 | 13.32% |
| 2026-01-13 | 37.98 | 37.99 | 36.55 | 36.70 | -3.40% | 1.48 | 5.65% |
| 2026-01-12 | 36.65 | 38.00 | 36.30 | 37.99 | +4.03% | 2.15 | 8.14% |
| 2026-01-09 | 36.35 | 36.73 | 36.00 | 36.52 | -0.16% | 1.19 | 4.63% |
| 2026-01-08 | 35.74 | 36.76 | 35.68 | 36.58 | +1.44% | 1.29 | 5.02% |
| 2026-01-07 | 37.10 | 37.13 | 36.03 | 36.06 | -3.04% | 1.73 | 6.72% |
| 2026-01-06 | 37.03 | 38.54 | 36.76 | 37.19 | +0.79% | 2.72 | 10.27% |
| 2026-01-05 | 35.64 | 36.98 | 35.38 | 36.90 | +3.54% | 2.09 | 8.20% |
| 2025-12-31 | 37.17 | 37.89 | 35.33 | 35.64 | +1.08% | 2.60 | 10.22% |
| 2025-12-30 | 34.10 | 35.95 | 34.01 | 35.26 | +2.83% | 1.37 | 5.50% |
| 2025-12-29 | 33.91 | 34.88 | 33.70 | 34.29 | +2.08% | 1.04 | 4.29% |
| 2025-12-26 | 34.21 | 34.41 | 33.50 | 33.59 | -2.30% | 0.94 | 3.92% |
| 2025-12-25 | 34.34 | 34.73 | 33.84 | 34.38 | -0.49% | 0.81 | 3.34% |
| 2025-12-24 | 33.28 | 34.73 | 33.25 | 34.55 | +3.57% | 1.10 | 4.54% |
| 2025-12-23 | 33.58 | 34.30 | 33.34 | 33.36 | -0.86% | 0.67 | 2.82% |
| 2025-12-22 | 33.93 | 34.19 | 33.48 | 33.65 | -0.77% | 0.75 | 3.15% |
| 2025-12-19 | 33.89 | 34.60 | 33.78 | 33.91 | +1.04% | 0.55 | 2.30% |
| 2025-12-18 | 33.71 | 34.27 | 33.56 | 33.56 | -1.29% | 0.58 | 2.42% |