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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.65 | 34.10 | 32.73 | 34.00 | +0.86% | 0.83 | 3.52% |
| 2025-12-16 | 35.75 | 35.76 | 33.62 | 33.71 | -5.71% | 1.16 | 4.80% |
| 2025-12-15 | 35.53 | 36.30 | 35.14 | 35.75 | +0.42% | 0.91 | 3.59% |
| 2025-12-12 | 34.88 | 36.10 | 34.68 | 35.60 | +2.06% | 1.04 | 4.16% |
| 2025-12-11 | 36.36 | 36.36 | 34.71 | 34.88 | -3.65% | 1.46 | 5.88% |
| 2025-12-10 | 36.90 | 37.28 | 35.85 | 36.20 | -3.08% | 1.70 | 6.61% |
| 2025-12-09 | 37.50 | 38.24 | 36.73 | 37.35 | -1.50% | 1.73 | 6.54% |
| 2025-12-08 | 37.30 | 38.58 | 36.75 | 37.92 | +1.39% | 2.26 | 8.53% |
| 2025-12-05 | 36.58 | 37.90 | 36.30 | 37.40 | +1.66% | 1.85 | 7.03% |
| 2025-12-04 | 37.70 | 38.00 | 36.00 | 36.79 | -4.44% | 2.46 | 9.49% |
| 2025-12-03 | 39.70 | 40.55 | 36.80 | 38.50 | +2.23% | 4.37 | 16.19% |
| 2025-12-02 | 38.96 | 39.29 | 37.20 | 37.66 | -7.38% | 4.62 | 17.28% |
| 2025-12-01 | 33.74 | 40.69 | 33.71 | 40.66 | +19.91% | 7.42 | 27.30% |
| 2025-11-28 | 33.99 | 34.80 | 33.31 | 33.91 | +1.38% | 1.27 | 5.32% |
| 2025-11-27 | 32.18 | 34.30 | 32.10 | 33.45 | +3.95% | 1.33 | 5.61% |
| 2025-11-26 | 32.46 | 33.65 | 32.02 | 32.18 | -0.98% | 0.74 | 3.20% |
| 2025-11-25 | 31.40 | 33.16 | 31.38 | 32.50 | +4.00% | 0.80 | 3.48% |
| 2025-11-24 | 30.86 | 31.44 | 30.61 | 31.25 | +1.96% | 0.31 | 1.40% |
| 2025-11-21 | 31.90 | 32.13 | 30.60 | 30.65 | -4.13% | 0.49 | 2.23% |
| 2025-11-20 | 32.55 | 32.74 | 31.89 | 31.97 | -0.87% | 0.36 | 1.58% |