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
2026-03-20	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%
2026-01-27	34.66	34.68	0.08	0.23%	33.70	34.78	16490	5647	2.34%
2026-01-26	35.73	34.60	-1.24	-3.46%	34.18	35.80	28745	9991	4.07%
2026-01-23	35.00	35.84	0.77	2.20%	34.92	35.87	21350	7566	3.02%
2026-01-22	35.70	35.07	-1.23	-3.39%	34.78	35.98	37795	13284	5.35%
2026-01-21	36.00	36.30	0.04	0.11%	35.80	36.53	17932	6505	2.54%
2026-01-20	36.57	36.26	-0.27	-0.74%	35.95	36.98	29772	10840	4.22%
2026-01-19	36.80	36.53	-0.32	-0.87%	36.28	36.80	20140	7366	2.85%
2026-01-16	37.24	36.85	-0.38	-1.02%	36.50	37.43	34412	12679	4.87%
2026-01-15	37.86	37.23	-1.29	-3.35%	36.86	39.35	51514	19377	7.30%
2026-01-14	36.88	38.52	1.82	4.96%	36.88	39.99	94076	36419	13.32%
2026-01-13	37.98	36.70	-1.29	-3.40%	36.55	37.99	39890	14815	5.65%
2026-01-12	36.65	37.99	1.47	4.03%	36.30	38.00	57460	21466	8.14%
2026-01-09	36.35	36.52	-0.06	-0.16%	36.00	36.73	32684	11898	4.63%
2026-01-08	35.74	36.58	0.52	1.44%	35.68	36.76	35437	12903	5.02%
2026-01-07	37.10	36.06	-1.13	-3.04%	36.03	37.13	47475	17287	6.72%
2026-01-06	37.03	37.19	0.29	0.79%	36.76	38.54	72542	27222	10.27%
2026-01-05	35.64	36.90	1.26	3.54%	35.38	36.98	57889	20894	8.20%
2025-12-31	37.17	35.64	0.38	1.08%	35.33	37.89	72161	25988	10.22%
2025-12-30	34.10	35.26	0.97	2.83%	34.01	35.95	38858	13693	5.50%
2025-12-29	33.91	34.29	0.70	2.08%	33.70	34.88	30280	10405	4.29%
2025-12-26	34.21	33.59	-0.79	-2.30%	33.50	34.41	27695	9392	3.92%
2025-12-25	34.34	34.38	-0.17	-0.49%	33.84	34.73	23551	8064	3.34%
2025-12-24	33.28	34.55	1.19	3.57%	33.25	34.73	32030	10972	4.54%
2025-12-23	33.58	33.36	-0.29	-0.86%	33.34	34.30	19892	6715	2.82%
2025-12-22	33.93	33.65	-0.26	-0.77%	33.48	34.19	22208	7510	3.15%
2025-12-19	33.89	33.91	0.35	1.04%	33.78	34.60	16266	5533	2.30%
2025-12-18	33.71	33.56	-0.44	-1.29%	33.56	34.27	17107	5801	2.42%
2025-12-17	33.65	34.00	0.29	0.86%	32.73	34.10	24870	8298	3.52%
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%