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
2025-09-16	36.54	37.59	0.90	2.45%	36.54	37.64	31458	11715	4.45%
2025-09-15	36.10	36.69	0.44	1.21%	36.04	37.20	24817	9092	3.51%
2025-09-12	36.65	36.25	-0.48	-1.31%	36.25	36.76	23678	8641	3.35%
2025-09-11	36.15	36.73	0.41	1.13%	35.80	36.83	24232	8816	3.43%
2025-09-10	36.41	36.32	-0.06	-0.16%	36.20	36.80	15084	5499	2.14%
2025-09-09	37.26	36.38	-1.05	-2.81%	36.14	37.35	21602	7916	3.06%
2025-09-08	36.91	37.43	0.41	1.11%	36.81	37.78	21202	7897	3.00%
2025-09-05	36.57	37.02	0.50	1.37%	36.15	37.19	19911	7329	2.82%
2025-09-04	36.90	36.52	-0.40	-1.08%	36.00	37.91	29704	10981	4.21%
2025-09-03	38.03	36.92	-1.11	-2.92%	36.90	38.39	29293	11026	4.15%
2025-09-02	39.57	38.03	-1.80	-4.52%	37.63	39.65	43906	16823	6.22%
2025-09-01	39.60	39.83	-0.07	-0.18%	39.60	40.82	35797	14317	5.07%
2025-08-29	41.75	39.90	-1.93	-4.61%	39.69	41.79	60619	24385	8.58%
2025-08-28	41.81	41.83	0.03	0.07%	40.28	42.47	44096	18248	6.24%
2025-08-27	43.09	41.80	-0.92	-2.15%	41.80	43.72	68147	29277	9.65%
2025-08-26	41.52	42.72	1.08	2.59%	41.18	43.76	72035	30650	10.20%
2025-08-25	42.01	41.64	0.04	0.10%	41.51	42.64	52632	22042	7.45%
2025-08-22	41.52	41.60	-0.25	-0.60%	41.50	42.21	36447	15199	5.16%
2025-08-21	42.44	41.85	-0.71	-1.67%	41.60	43.12	57597	24411	8.16%
2025-08-20	41.26	42.56	1.16	2.80%	41.12	42.88	63785	26806	9.03%
2025-08-19	40.67	41.40	0.91	2.25%	40.16	41.98	53479	21963	7.57%
2025-08-18	39.75	40.49	0.99	2.51%	39.60	41.19	43034	17409	6.09%
2025-08-15	39.10	39.50	0.21	0.53%	39.10	39.65	29320	11567	4.15%
2025-08-14	39.79	39.29	-0.46	-1.16%	38.83	40.02	38016	15002	5.38%
2025-08-13	39.65	39.75	0.13	0.33%	39.22	39.86	27607	10909	3.91%
2025-08-12	39.40	39.62	0.06	0.15%	39.25	39.90	19846	7861	2.81%
2025-08-11	38.76	39.56	1.01	2.62%	38.53	39.70	27605	10870	3.91%
2025-08-08	39.18	38.55	-0.71	-1.81%	38.44	39.36	24763	9578	3.51%
2025-08-07	39.97	39.26	-0.51	-1.28%	39.19	40.12	29026	11468	4.11%
2025-08-06	39.32	39.77	0.19	0.48%	39.15	40.11	29566	11741	4.19%
2025-08-05	38.38	39.58	1.27	3.32%	38.32	39.59	40708	15958	5.76%
2025-08-04	37.77	38.31	0.16	0.42%	37.65	38.35	12912	4908	1.83%
2025-08-01	37.80	38.15	0.33	0.87%	37.60	38.66	17913	6835	2.54%
2025-07-31	38.26	37.82	-0.44	-1.15%	37.77	38.77	23267	8910	3.29%
2025-07-30	38.99	38.26	-0.74	-1.90%	38.03	38.99	20630	7943	2.92%
2025-07-29	39.15	39.00	-0.30	-0.76%	38.61	39.40	18909	7342	2.68%
2025-07-28	39.32	39.30	0.13	0.33%	39.04	39.67	22198	8733	3.14%
2025-07-25	38.74	39.17	0.57	1.48%	38.60	39.43	26418	10322	3.74%
2025-07-24	38.54	38.60	0.26	0.68%	38.44	38.80	16501	6373	2.34%
2025-07-23	38.60	38.34	-0.34	-0.88%	38.31	38.82	14748	5669	2.09%
2025-07-22	39.37	38.68	-0.61	-1.55%	38.41	39.37	21494	8328	3.04%
2025-07-21	38.99	39.29	0.51	1.32%	38.78	39.45	21692	8484	3.07%
2025-07-18	38.84	38.78	0.06	0.15%	38.42	39.08	16897	6542	2.39%
2025-07-17	38.42	38.72	0.30	0.78%	38.11	38.77	15938	6155	2.26%
2025-07-16	38.21	38.42	0.22	0.58%	38.09	38.77	14136	5436	2.00%
2025-07-15	38.58	38.20	-0.30	-0.78%	37.64	38.58	20813	7931	2.95%
2025-07-14	38.82	38.50	-0.13	-0.34%	38.32	38.82	14013	5392	1.98%
2025-07-11	38.70	38.63	0.13	0.34%	38.08	38.85	16993	6540	2.41%
2025-07-10	38.58	38.50	-0.08	-0.21%	38.20	38.74	14418	5538	2.04%
2025-07-09	38.93	38.58	-0.35	-0.90%	38.51	39.22	16696	6486	2.36%
2025-07-08	38.30	38.93	0.63	1.64%	38.25	38.97	17546	6798	2.48%
2025-07-07	38.75	38.30	-0.40	-1.03%	38.17	38.78	15876	6091	2.25%
2025-07-04	39.88	38.70	-1.17	-2.93%	38.70	39.88	27276	10648	3.86%
2025-07-03	39.46	39.87	0.41	1.04%	39.33	40.17	24604	9797	3.48%
2025-07-02	39.95	39.46	-0.71	-1.77%	39.11	40.09	25445	10022	3.60%
2025-07-01	41.11	40.17	-1.11	-2.69%	39.92	41.11	26415	10677	3.74%
2025-06-30	40.30	41.28	0.86	2.13%	40.30	41.49	31206	12757	4.42%
2025-06-27	41.30	40.42	-0.72	-1.75%	40.12	41.53	34696	14096	4.91%
2025-06-26	41.95	41.14	-0.97	-2.30%	40.90	42.25	40937	16909	5.80%
2025-06-25	40.82	42.11	1.28	3.13%	40.80	43.24	59694	25058	8.46%
2025-06-24	39.60	40.83	1.22	3.08%	39.60	40.88	32244	13033	4.57%
2025-06-23	37.60	39.61	1.19	3.10%	37.50	40.00	41898	16488	5.94%
2025-06-20	40.84	38.82	-2.06	-5.04%	38.71	41.96	47531	18856	6.73%
2025-06-19	41.99	40.88	-1.53	-3.61%	40.81	42.33	45888	18999	6.50%
2025-06-18	42.00	42.41	0.49	1.17%	41.68	43.40	62738	26785	8.89%
2025-06-17	41.33	41.92	0.62	1.50%	41.18	43.50	63436	26920	8.99%
2025-06-16	40.49	41.30	0.32	0.78%	40.08	42.36	38962	16164	5.52%
2025-06-13	41.13	40.98	-0.83	-1.99%	40.01	41.88	52537	21512	7.44%
2025-06-12	44.05	41.81	-0.38	-0.90%	41.41	44.98	78991	33996	11.24%
2025-06-11	41.13	42.19	1.04	2.53%	41.00	42.52	48265	20205	6.87%
2025-06-10	42.34	41.15	-1.11	-2.63%	40.50	42.57	50046	20832	7.12%
2025-06-09	42.60	42.26	-0.49	-1.15%	41.96	43.58	63577	27139	9.05%