键凯科技
SH688356 前复权 STAR
106.41
+10.62
(+11.09%)
今开
96.00
最高
110.65
最低
94.00
昨收
95.79
振幅
17.38%
成交量
81,628.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
99.76
MA10
93.48
MA20
86.51
MA60
84.10
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 96.00 | 110.65 | 94.00 | 106.41 | 81,628万 |
| 2 | 2026-09-29 | 95.22 | 101.57 | 93.20 | 95.79 | 57,522万 |
| 3 | 2026-09-28 | 95.25 | 100.44 | 93.00 | 99.45 | 60,474万 |
| 4 | 2026-09-24 | 100.01 | 100.47 | 94.55 | 94.79 | 68,895万 |
| 5 | 2026-09-23 | 99.39 | 105.49 | 96.00 | 102.34 | 70,922万 |
| 6 | 2026-09-22 | 91.10 | 103.97 | 89.90 | 99.40 | 82,323万 |
| 7 | 2026-09-21 | 85.63 | 92.50 | 85.55 | 91.10 | 68,312万 |
| 8 | 2026-09-18 | 84.04 | 89.88 | 83.63 | 85.51 | 66,842万 |
| 9 | 2026-09-17 | 76.74 | 88.72 | 76.72 | 82.80 | 87,823万 |
| 10 | 2026-09-16 | 76.32 | 77.80 | 75.00 | 77.23 | 22,867万 |
| 11 | 2026-09-15 | 77.73 | 77.73 | 75.45 | 75.72 | 25,276万 |
| 12 | 2026-09-14 | 75.29 | 79.11 | 73.20 | 77.24 | 35,960万 |