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
2026-05-07	28.58	29.08	0.47	1.64%	28.46	29.16	13442	3889	1.90%
2026-05-06	28.92	28.61	-0.17	-0.59%	28.41	29.24	13338	3846	1.89%
2026-04-30	28.53	28.78	0.08	0.28%	28.53	29.06	11996	3460	1.70%
2026-04-29	27.47	28.70	0.05	0.17%	26.88	29.13	23961	6790	3.39%
2026-04-28	29.28	28.65	-0.78	-2.65%	28.51	29.37	13702	3952	1.94%
2026-04-27	28.10	29.43	1.33	4.73%	27.97	30.05	27312	8007	3.87%
2026-04-24	28.08	28.10	-0.21	-0.74%	27.78	28.47	9726	2727	1.38%
2026-04-23	29.00	28.31	-0.64	-2.21%	28.20	29.01	11576	3302	1.64%
2026-04-22	28.98	28.95	-0.02	-0.07%	28.65	29.15	11715	3392	1.66%
2026-04-21	29.38	28.97	-0.56	-1.90%	28.70	29.38	11218	3245	1.59%
2026-04-20	29.33	29.53	0.19	0.65%	29.19	30.07	13298	3937	1.88%
2026-04-17	29.20	29.34	0.12	0.41%	28.98	29.45	11350	3317	1.61%
2026-04-16	28.70	29.22	0.53	1.85%	28.32	29.38	16691	4828	2.36%
2026-04-15	28.71	28.69	0.11	0.38%	28.52	29.57	15906	4606	2.25%
2026-04-14	28.36	28.58	0.54	1.93%	28.04	28.88	21641	6158	3.06%
2026-04-13	28.01	28.04	-0.12	-0.43%	27.80	28.29	10916	3055	1.55%
2026-04-10	28.00	28.16	0.34	1.22%	28.00	28.68	15175	4295	2.15%
2026-04-09	28.57	27.82	-0.20	-0.71%	27.75	28.58	17664	4952	2.50%
2026-04-08	27.18	28.02	1.22	4.55%	27.18	28.05	15432	4276	2.19%
2026-04-07	26.25	26.80	0.70	2.68%	26.13	26.97	10862	2901	1.54%
2026-04-03	27.20	26.10	-0.75	-2.79%	26.00	27.20	10647	2802	1.51%
2026-04-02	27.34	26.85	-0.61	-2.22%	26.70	27.52	10368	2800	1.47%
2026-04-01	27.39	27.46	0.50	1.85%	27.16	27.64	10667	2919	1.51%
2026-03-31	27.26	26.96	-0.31	-1.14%	26.96	27.65	10437	2847	1.48%
2026-03-30	26.82	27.27	-0.11	-0.40%	26.68	27.36	9631	2610	1.36%
2026-03-27	26.48	27.38	0.54	2.01%	26.35	27.62	11345	3092	1.61%
2026-03-26	27.54	26.84	-0.83	-3.00%	26.76	27.74	10579	2869	1.50%
2026-03-25	27.50	27.67	0.27	0.99%	27.42	27.86	10705	2963	1.52%
2026-03-24	26.95	27.40	0.94	3.55%	26.51	27.45	16039	4332	2.27%
2026-03-23	27.80	26.46	-1.96	-6.90%	26.21	28.60	21870	5941	3.10%
2026-03-20	29.60	28.42	-0.82	-2.80%	28.39	29.65	13537	3934	1.92%
2026-03-19	30.44	29.24	-1.55	-5.03%	29.11	30.69	22561	6730	3.19%
2026-03-18	30.62	30.79	0.40	1.32%	30.27	30.83	9474	2887	1.34%
2026-03-17	31.48	30.39	-0.87	-2.78%	30.39	31.52	13143	4062	1.86%
2026-03-16	31.00	31.26	0.37	1.20%	30.71	31.29	8839	2743	1.25%
2026-03-13	31.66	30.89	-0.72	-2.28%	30.82	31.66	20630	6421	2.92%
2026-03-12	32.70	31.61	-1.22	-3.72%	31.56	32.85	22793	7291	3.23%
2026-03-11	33.56	32.83	-0.73	-2.18%	32.67	33.69	16508	5460	2.34%
2026-03-10	32.99	33.56	0.79	2.41%	32.99	33.64	13676	4569	1.94%
2026-03-09	33.06	32.77	-0.72	-2.15%	32.18	33.06	14560	4737	2.06%
2026-03-06	32.68	33.49	0.54	1.64%	32.56	33.90	12959	4313	1.84%
2026-03-05	33.60	32.95	0.10	0.30%	32.84	33.78	10938	3648	1.55%
2026-03-04	33.00	32.85	-0.64	-1.91%	32.73	33.75	14963	4958	2.12%
2026-03-03	34.71	33.49	-1.22	-3.51%	33.48	35.09	23007	7879	3.26%
2026-03-02	33.83	34.71	0.52	1.52%	33.54	35.57	30706	10567	4.35%
2026-02-27	33.36	34.19	0.60	1.79%	32.71	34.33	28888	9679	4.09%
2026-02-26	34.79	33.59	-0.99	-2.86%	33.49	34.79	27742	9420	3.93%
2026-02-25	34.92	34.58	-0.34	-0.97%	34.49	35.01	11169	3881	1.58%
2026-02-24	34.80	34.92	0.27	0.78%	34.30	35.06	12159	4224	1.72%
2026-02-13	34.59	34.65	0.12	0.35%	34.48	34.98	10361	3601	1.47%
2026-02-12	34.78	34.53	-0.28	-0.80%	34.36	34.85	8684	3004	1.23%
2026-02-11	34.82	34.81	-0.02	-0.06%	34.63	34.90	7424	2580	1.05%
2026-02-10	34.60	34.83	0.07	0.20%	34.37	34.98	9062	3151	1.28%
2026-02-09	34.49	34.76	0.43	1.25%	34.25	35.33	15036	5222	2.13%
2026-02-06	33.72	34.33	0.64	1.90%	33.62	34.77	16171	5555	2.29%
2026-02-05	33.69	33.69	-0.27	-0.80%	33.67	34.08	7982	2701	1.13%
2026-02-04	34.14	33.96	-0.38	-1.11%	33.64	34.14	13303	4501	1.88%
2026-02-03	34.52	34.34	-0.01	-0.03%	33.60	34.83	23010	7838	3.26%
2026-02-02	34.00	34.35	0.25	0.73%	33.75	34.98	19928	6902	2.82%
2026-01-30	33.70	34.10	0.02	0.06%	33.41	34.20	14902	5037	2.11%
2026-01-29	34.00	34.08	-0.20	-0.58%	33.68	34.93	14725	5059	2.09%
2026-01-28	34.68	34.28	-0.40	-1.15%	34.12	34.98	12966	4467	1.84%