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
2025-12-16	35.75	33.71	-2.04	-5.71%	33.62	35.76	33905	11613	4.80%
2025-12-15	35.53	35.75	0.15	0.42%	35.14	36.30	25384	9066	3.59%
2025-12-12	34.88	35.60	0.72	2.06%	34.68	36.10	29357	10448	4.16%
2025-12-11	36.36	34.88	-1.32	-3.65%	34.71	36.36	41541	14631	5.88%
2025-12-10	36.90	36.20	-1.15	-3.08%	35.85	37.28	46684	17024	6.61%
2025-12-09	37.50	37.35	-0.57	-1.50%	36.73	38.24	46172	17297	6.54%
2025-12-08	37.30	37.92	0.52	1.39%	36.75	38.58	60248	22634	8.53%
2025-12-05	36.58	37.40	0.61	1.66%	36.30	37.90	49664	18465	7.03%
2025-12-04	37.70	36.79	-1.71	-4.44%	36.00	38.00	67033	24637	9.49%
2025-12-03	39.70	38.50	0.84	2.23%	36.80	40.55	114306	43667	16.19%
2025-12-02	38.96	37.66	-3.00	-7.38%	37.20	39.29	121997	46209	17.28%
2025-12-01	33.74	40.66	6.75	19.91%	33.71	40.69	192780	74203	27.30%
2025-11-28	33.99	33.91	0.46	1.38%	33.31	34.80	37536	12722	5.32%
2025-11-27	32.18	33.45	1.27	3.95%	32.10	34.30	39606	13262	5.61%
2025-11-26	32.46	32.18	-0.32	-0.98%	32.02	33.65	22623	7396	3.20%
2025-11-25	31.40	32.50	1.25	4.00%	31.38	33.16	24552	7955	3.48%
2025-11-24	30.86	31.25	0.60	1.96%	30.61	31.44	9864	3062	1.40%
2025-11-21	31.90	30.65	-1.32	-4.13%	30.60	32.13	15768	4902	2.23%
2025-11-20	32.55	31.97	-0.28	-0.87%	31.89	32.74	11129	3580	1.58%
2025-11-19	33.30	32.25	-1.17	-3.50%	32.25	33.52	19327	6328	2.74%
2025-11-18	33.20	33.42	0.04	0.12%	33.13	34.11	13577	4544	1.92%
2025-11-17	33.45	33.38	-0.07	-0.21%	33.18	33.68	7493	2500	1.06%
2025-11-14	33.61	33.45	-0.52	-1.53%	33.44	34.03	8791	2966	1.24%
2025-11-13	34.00	33.97	0.08	0.24%	33.81	34.84	18994	6525	2.69%
2025-11-12	33.71	33.89	0.19	0.56%	33.58	34.00	10405	3520	1.47%
2025-11-11	33.61	33.70	0.10	0.30%	33.36	33.84	8610	2894	1.22%
2025-11-10	33.59	33.60	0.21	0.63%	33.30	33.67	6446	2159	0.91%
2025-11-07	33.70	33.39	-0.36	-1.07%	33.37	33.83	7612	2554	1.08%
2025-11-06	34.00	33.75	-0.28	-0.82%	33.56	34.22	9057	3055	1.28%
2025-11-05	33.11	34.03	0.48	1.43%	33.11	34.06	10978	3702	1.55%
2025-11-04	34.16	33.55	-0.61	-1.79%	33.33	34.16	9674	3248	1.37%
2025-11-03	34.00	34.16	0.16	0.47%	33.53	34.36	12160	4123	1.72%
2025-10-31	33.18	34.00	0.74	2.22%	33.18	34.22	15299	5170	2.17%
2025-10-30	34.04	33.26	-0.86	-2.52%	33.23	34.12	17801	5989	2.52%
2025-10-29	34.88	34.12	-1.24	-3.51%	34.02	34.95	20722	7100	2.93%
2025-10-28	35.12	35.36	-0.05	-0.14%	35.04	35.86	11534	4081	1.63%
2025-10-27	35.15	35.41	0.39	1.11%	35.04	35.50	12297	4343	1.74%
2025-10-24	34.88	35.02	0.33	0.95%	34.48	35.12	9457	3303	1.34%
2025-10-23	34.41	34.69	0.28	0.81%	34.06	34.75	8126	2793	1.15%
2025-10-22	34.63	34.41	-0.23	-0.66%	34.38	34.87	9254	3202	1.31%
2025-10-21	34.32	34.64	0.39	1.14%	34.21	34.68	11935	4123	1.69%
2025-10-20	34.11	34.25	0.71	2.12%	33.72	34.50	10379	3543	1.47%
2025-10-17	34.41	33.54	-0.87	-2.53%	33.54	34.58	15903	5414	2.25%
2025-10-16	35.27	34.41	-1.05	-2.96%	34.30	35.51	22648	7892	3.21%
2025-10-15	35.28	35.46	0.18	0.51%	34.95	35.75	14740	5216	2.09%
2025-10-14	36.55	35.28	-1.03	-2.84%	35.09	36.88	22439	8067	3.18%
2025-10-13	36.00	36.31	-1.27	-3.38%	34.60	36.35	27295	9780	3.87%
2025-10-10	38.40	37.58	-1.11	-2.87%	37.48	38.49	28206	10679	3.99%
2025-10-09	39.37	38.69	-0.51	-1.30%	38.42	39.50	50302	19617	7.12%
2025-09-30	36.36	39.20	2.91	8.02%	36.26	40.40	57896	22097	8.20%
2025-09-29	36.32	36.29	-0.02	-0.06%	35.81	36.53	14212	5139	2.01%
2025-09-26	36.82	36.31	-0.70	-1.89%	36.28	36.87	20008	7301	2.83%
2025-09-25	37.42	37.01	-0.41	-1.10%	36.95	38.00	27186	10175	3.85%
2025-09-24	37.27	37.42	0.16	0.43%	36.80	37.48	21382	7960	3.03%
2025-09-23	38.08	37.26	-0.88	-2.31%	36.58	38.35	33136	12335	4.69%
2025-09-22	39.10	38.14	-0.35	-0.91%	37.96	39.65	49030	18978	6.94%
2025-09-19	36.88	38.49	1.69	4.59%	36.18	38.84	50096	18859	7.09%
2025-09-18	37.80	36.80	-1.21	-3.18%	36.51	38.10	34555	12933	4.89%
2025-09-17	37.61	38.01	0.42	1.12%	37.61	38.84	38794	14853	5.49%
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%