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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.54 | 37.64 | 36.54 | 37.59 | +2.45% | 1.17 | 4.45% |
| 2025-09-15 | 36.10 | 37.20 | 36.04 | 36.69 | +1.21% | 0.91 | 3.51% |
| 2025-09-12 | 36.65 | 36.76 | 36.25 | 36.25 | -1.31% | 0.86 | 3.35% |
| 2025-09-11 | 36.15 | 36.83 | 35.80 | 36.73 | +1.13% | 0.88 | 3.43% |
| 2025-09-10 | 36.41 | 36.80 | 36.20 | 36.32 | -0.16% | 0.55 | 2.14% |
| 2025-09-09 | 37.26 | 37.35 | 36.14 | 36.38 | -2.81% | 0.79 | 3.06% |
| 2025-09-08 | 36.91 | 37.78 | 36.81 | 37.43 | +1.11% | 0.79 | 3.00% |
| 2025-09-05 | 36.57 | 37.19 | 36.15 | 37.02 | +1.37% | 0.73 | 2.82% |
| 2025-09-04 | 36.90 | 37.91 | 36.00 | 36.52 | -1.08% | 1.10 | 4.21% |
| 2025-09-03 | 38.03 | 38.39 | 36.90 | 36.92 | -2.92% | 1.10 | 4.15% |
| 2025-09-02 | 39.57 | 39.65 | 37.63 | 38.03 | -4.52% | 1.68 | 6.22% |
| 2025-09-01 | 39.60 | 40.82 | 39.60 | 39.83 | -0.18% | 1.43 | 5.07% |
| 2025-08-29 | 41.75 | 41.79 | 39.69 | 39.90 | -4.61% | 2.44 | 8.58% |
| 2025-08-28 | 41.81 | 42.47 | 40.28 | 41.83 | +0.07% | 1.82 | 6.24% |
| 2025-08-27 | 43.09 | 43.72 | 41.80 | 41.80 | -2.15% | 2.93 | 9.65% |
| 2025-08-26 | 41.52 | 43.76 | 41.18 | 42.72 | +2.59% | 3.07 | 10.20% |
| 2025-08-25 | 42.01 | 42.64 | 41.51 | 41.64 | +0.10% | 2.20 | 7.45% |
| 2025-08-22 | 41.52 | 42.21 | 41.50 | 41.60 | -0.60% | 1.52 | 5.16% |
| 2025-08-21 | 42.44 | 43.12 | 41.60 | 41.85 | -1.67% | 2.44 | 8.16% |
| 2025-08-20 | 41.26 | 42.88 | 41.12 | 42.56 | +2.80% | 2.68 | 9.03% |