天键股份 (301383) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	22.15	22.40	0.34	1.54%	21.95	22.65	18282	4097	2.59%
2026-08-19	22.45	22.06	-0.67	-2.95%	21.85	22.73	20085	4437	2.84%
2026-08-18	22.72	22.73	-0.29	-1.26%	22.38	23.09	19431	4408	2.75%
2026-08-17	22.80	23.02	0.23	1.01%	22.52	23.08	13823	3157	1.96%
2026-08-14	22.96	22.79	0.12	0.53%	22.43	23.08	22003	4990	3.12%
2026-08-13	23.00	22.67	-0.08	-0.35%	22.46	23.99	37060	8594	5.25%
2026-08-12	22.58	22.75	0.47	2.11%	22.28	23.06	17248	3925	2.44%
2026-08-11	22.19	22.28	0.11	0.50%	21.83	22.48	11016	2442	1.56%
2026-08-10	22.00	22.17	0.49	2.26%	21.29	22.27	18737	4101	2.65%
2026-08-07	21.64	21.68	-0.06	-0.28%	21.20	21.77	13771	2955	1.95%
2026-08-06	21.67	21.74	-0.04	-0.18%	21.33	21.95	14254	3087	2.02%
2026-08-05	21.74	21.78	0.05	0.23%	21.54	21.92	13673	2972	1.94%
2026-08-04	21.47	21.73	0.31	1.45%	21.43	21.78	11281	2438	1.60%
2026-08-03	21.00	21.42	0.44	2.10%	20.91	21.46	15174	3235	2.15%
2026-07-31	20.89	20.98	0.53	2.59%	20.52	21.26	14230	2987	2.02%
2026-07-30	20.80	20.45	-0.60	-2.85%	20.39	21.35	17051	3558	2.41%
2026-07-29	20.61	21.05	0.50	2.43%	20.41	21.20	15327	3207	2.17%
2026-07-28	20.28	20.55	0.14	0.69%	20.28	21.02	16294	3374	2.31%
2026-07-27	19.60	20.41	1.05	5.42%	19.16	20.47	18441	3708	2.61%
2026-07-24	19.70	19.36	-0.48	-2.42%	19.06	19.94	13589	2648	1.92%
2026-07-23	19.69	19.84	0.13	0.66%	19.31	19.90	13213	2594	1.87%
2026-07-22	20.02	19.71	-0.41	-2.04%	19.52	20.21	15875	3161	2.25%
2026-07-21	19.50	20.12	0.43	2.18%	18.60	20.18	26745	5210	3.79%
2026-07-20	20.51	19.69	-0.82	-4.00%	19.25	21.08	28329	5710	4.01%
2026-07-17	22.21	20.51	-1.86	-8.31%	20.51	22.43	30886	6650	4.37%
2026-07-16	21.01	22.37	1.08	5.07%	20.90	23.56	38698	8730	5.48%
2026-07-15	21.01	21.29	0.20	0.95%	21.01	21.88	14981	3203	2.12%
2026-07-14	20.80	21.09	0.17	0.81%	20.26	21.17	22363	4646	3.17%
2026-07-13	22.15	20.92	-1.55	-6.90%	20.92	23.24	27102	5908	3.84%
2026-07-10	23.01	22.47	0.12	0.54%	22.35	24.24	24727	5663	3.50%
2026-07-09	22.23	22.35	0.07	0.31%	21.70	22.54	16133	3573	2.28%
2026-07-08	22.71	22.28	-0.65	-2.83%	22.22	23.10	13216	2969	1.87%
2026-07-07	23.88	22.93	-0.93	-3.90%	22.83	24.03	13390	3112	1.90%
2026-07-06	25.18	23.86	-1.27	-5.05%	23.61	25.30	20342	4930	2.88%
2026-07-03	23.86	25.13	1.28	5.37%	23.76	25.31	26478	6559	3.75%
2026-07-02	23.84	23.85	-0.03	-0.13%	23.60	24.85	22796	5517	3.23%
2026-07-01	24.22	23.88	-0.02	-0.08%	23.51	24.25	20293	4863	2.87%
2026-06-30	23.50	23.90	0.18	0.76%	23.45	24.40	14712	3517	2.08%
2026-06-29	24.51	23.72	-0.88	-3.58%	23.44	24.91	22203	5303	3.14%
2026-06-26	25.58	24.60	-1.26	-4.87%	24.56	25.94	16967	4227	2.40%
2026-06-25	26.88	25.86	-1.01	-3.76%	25.60	27.07	23842	6209	3.38%
2026-06-24	27.66	26.87	-0.79	-2.86%	26.02	27.66	28790	7674	4.08%
2026-06-23	27.97	27.66	-0.48	-1.71%	27.55	28.48	16165	4521	2.29%
2026-06-22	27.56	28.14	0.58	2.10%	26.60	28.33	26455	7250	3.75%
2026-06-18	27.05	27.56	0.31	1.14%	26.71	28.15	24510	6762	3.47%
2026-06-17	27.44	27.25	-0.39	-1.41%	27.00	27.97	18533	5071	2.62%
2026-06-16	27.52	27.64	0.39	1.43%	26.61	27.85	19960	5447	2.83%
2026-06-15	27.09	27.25	0.34	1.26%	26.95	28.33	23591	6505	3.34%
2026-06-12	26.70	26.91	0.44	1.66%	26.65	28.45	22457	6121	3.18%
2026-06-11	26.68	26.47	-0.63	-2.32%	25.90	27.28	16578	4371	2.35%
2026-06-10	27.79	27.10	-0.84	-3.01%	26.56	27.79	15835	4288	2.24%
2026-06-09	27.33	27.94	0.71	2.61%	27.17	28.10	20196	5595	2.86%
2026-06-08	28.52	27.23	-1.58	-5.48%	26.66	28.52	25454	6986	3.60%
2026-06-05	28.82	28.81	-0.12	-0.41%	28.75	29.89	26432	7719	3.74%
2026-06-04	29.02	28.93	-0.41	-1.40%	28.82	29.95	20628	6041	2.92%
2026-06-03	29.66	29.34	-0.59	-1.97%	28.70	30.75	33774	10051	4.78%
2026-06-02	27.90	29.93	2.23	8.05%	27.74	30.25	56837	16849	8.05%
2026-06-01	26.80	27.70	1.04	3.90%	26.70	29.00	29911	8418	4.24%
2026-05-29	27.96	26.66	-1.49	-5.29%	26.55	28.26	25020	6823	3.54%
2026-05-28	28.84	28.15	-0.85	-2.93%	27.60	29.02	25927	7323	3.67%
2026-05-27	29.91	29.00	-1.00	-3.33%	28.86	31.00	23827	7053	3.37%
2026-05-26	30.70	30.00	-1.09	-3.51%	29.22	31.02	21523	6429	3.05%
2026-05-25	31.06	31.09	0.00	0.00%	30.18	31.28	24170	7407	3.42%
2026-05-22	31.40	31.09	-0.19	-0.61%	30.20	31.90	35376	10900	5.01%
2026-05-21	32.80	31.28	-1.32	-4.05%	31.25	33.33	32126	10387	4.55%
2026-05-20	34.40	32.60	-1.89	-5.48%	32.36	34.42	40485	13453	5.73%
2026-05-19	33.39	34.49	0.85	2.53%	32.86	35.18	57324	19436	8.12%
2026-05-18	31.63	33.64	1.84	5.79%	31.05	34.40	67678	22342	9.58%
2026-05-15	31.66	31.80	-0.06	-0.19%	31.07	32.50	53747	17064	7.61%
2026-05-14	29.54	31.86	2.32	7.85%	28.58	32.66	82047	25666	11.62%
2026-05-13	28.52	29.54	1.03	3.61%	28.22	29.54	24061	6967	3.41%
2026-05-12	29.58	28.51	-1.11	-3.75%	28.41	29.58	15229	4385	2.16%