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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.30 | 33.52 | 32.25 | 32.25 | -3.50% | 0.63 | 2.74% |
| 2025-11-18 | 33.20 | 34.11 | 33.13 | 33.42 | +0.12% | 0.45 | 1.92% |
| 2025-11-17 | 33.45 | 33.68 | 33.18 | 33.38 | -0.21% | 0.25 | 1.06% |
| 2025-11-14 | 33.61 | 34.03 | 33.44 | 33.45 | -1.53% | 0.30 | 1.25% |
| 2025-11-13 | 34.00 | 34.84 | 33.81 | 33.97 | +0.24% | 0.65 | 2.69% |
| 2025-11-12 | 33.71 | 34.00 | 33.58 | 33.89 | +0.56% | 0.35 | 1.47% |
| 2025-11-11 | 33.61 | 33.84 | 33.36 | 33.70 | +0.30% | 0.29 | 1.22% |
| 2025-11-10 | 33.59 | 33.67 | 33.30 | 33.60 | +0.63% | 0.22 | 0.91% |
| 2025-11-07 | 33.70 | 33.83 | 33.37 | 33.39 | -1.07% | 0.26 | 1.08% |
| 2025-11-06 | 34.00 | 34.22 | 33.56 | 33.75 | -0.82% | 0.31 | 1.28% |
| 2025-11-05 | 33.11 | 34.06 | 33.11 | 34.03 | +1.43% | 0.37 | 1.55% |
| 2025-11-04 | 34.16 | 34.16 | 33.33 | 33.55 | -1.79% | 0.32 | 1.37% |
| 2025-11-03 | 34.00 | 34.36 | 33.53 | 34.16 | +0.47% | 0.41 | 1.72% |
| 2025-10-31 | 33.18 | 34.22 | 33.18 | 34.00 | +2.22% | 0.52 | 2.17% |
| 2025-10-30 | 34.04 | 34.12 | 33.23 | 33.26 | -2.52% | 0.60 | 2.52% |
| 2025-10-29 | 34.88 | 34.95 | 34.02 | 34.12 | -3.51% | 0.71 | 2.93% |
| 2025-10-28 | 35.12 | 35.86 | 35.04 | 35.36 | -0.14% | 0.41 | 1.63% |
| 2025-10-27 | 35.15 | 35.50 | 35.04 | 35.41 | +1.11% | 0.43 | 1.74% |
| 2025-10-24 | 34.88 | 35.12 | 34.48 | 35.02 | +0.95% | 0.33 | 1.34% |
| 2025-10-23 | 34.41 | 34.75 | 34.06 | 34.69 | +0.81% | 0.28 | 1.15% |