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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.63 | 34.87 | 34.38 | 34.41 | -0.66% | 0.32 | 1.31% |
| 2025-10-21 | 34.32 | 34.68 | 34.21 | 34.64 | +1.14% | 0.41 | 1.69% |
| 2025-10-20 | 34.11 | 34.50 | 33.72 | 34.25 | +2.12% | 0.35 | 1.47% |
| 2025-10-17 | 34.41 | 34.58 | 33.54 | 33.54 | -2.53% | 0.54 | 2.25% |
| 2025-10-16 | 35.27 | 35.51 | 34.30 | 34.41 | -2.96% | 0.79 | 3.21% |
| 2025-10-15 | 35.28 | 35.75 | 34.95 | 35.46 | +0.51% | 0.52 | 2.09% |
| 2025-10-14 | 36.55 | 36.88 | 35.09 | 35.28 | -2.84% | 0.81 | 3.18% |
| 2025-10-13 | 36.00 | 36.35 | 34.60 | 36.31 | -3.38% | 0.98 | 3.87% |
| 2025-10-10 | 38.40 | 38.49 | 37.48 | 37.58 | -2.87% | 1.07 | 3.99% |
| 2025-10-09 | 39.37 | 39.50 | 38.42 | 38.69 | -1.30% | 1.96 | 7.12% |
| 2025-09-30 | 36.36 | 40.40 | 36.26 | 39.20 | +8.02% | 2.21 | 8.20% |
| 2025-09-29 | 36.32 | 36.53 | 35.81 | 36.29 | -0.06% | 0.51 | 2.01% |
| 2025-09-26 | 36.82 | 36.87 | 36.28 | 36.31 | -1.89% | 0.73 | 2.83% |
| 2025-09-25 | 37.42 | 38.00 | 36.95 | 37.01 | -1.10% | 1.02 | 3.85% |
| 2025-09-24 | 37.27 | 37.48 | 36.80 | 37.42 | +0.43% | 0.80 | 3.03% |
| 2025-09-23 | 38.08 | 38.35 | 36.58 | 37.26 | -2.31% | 1.23 | 4.69% |
| 2025-09-22 | 39.10 | 39.65 | 37.96 | 38.14 | -0.91% | 1.90 | 6.94% |
| 2025-09-19 | 36.88 | 38.84 | 36.18 | 38.49 | +4.59% | 1.89 | 7.09% |
| 2025-09-18 | 37.80 | 38.10 | 36.51 | 36.80 | -3.18% | 1.29 | 4.89% |
| 2025-09-17 | 37.61 | 38.84 | 37.61 | 38.01 | +1.12% | 1.49 | 5.49% |