键邦股份 (603285) - 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
2026-05-14	52.35	49.80	-2.54	-4.85%	49.80	52.86	46446	23628	7.46%
2026-05-13	47.77	52.34	4.76	10.00%	47.08	52.34	57550	28966	9.24%
2026-05-12	49.10	47.58	-1.24	-2.54%	47.39	51.99	48937	23880	7.86%
2026-05-11	46.13	48.82	2.64	5.72%	45.81	49.50	51236	24481	8.22%
2026-05-08	48.33	46.18	-1.67	-3.49%	45.61	49.64	60934	28717	9.78%
2026-05-07	44.57	47.85	3.35	7.53%	44.36	48.88	48951	23154	7.86%
2026-05-06	44.09	44.50	0.91	2.09%	43.20	46.61	47637	21463	7.65%
2026-04-30	42.63	43.59	0.75	1.75%	42.12	44.40	40261	17468	6.46%
2026-04-29	42.80	42.84	0.97	2.32%	41.80	43.94	47794	20421	7.67%
2026-04-28	42.30	41.87	-0.39	-0.92%	41.00	42.95	36816	15376	5.91%
2026-04-27	40.77	42.26	0.96	2.32%	39.13	42.58	51743	21386	8.31%
2026-04-24	42.23	41.30	-0.58	-1.38%	40.20	42.70	72721	30032	11.67%
2026-04-23	39.80	41.88	2.39	6.05%	39.17	43.44	109961	46677	17.65%
2026-04-22	40.02	39.49	-0.13	-0.33%	38.91	40.20	34640	13694	5.56%
2026-04-21	40.20	39.62	-0.18	-0.45%	38.30	40.78	55706	22073	8.94%
2026-04-20	38.35	39.80	2.38	6.36%	37.45	41.00	88111	34901	14.14%
2026-04-17	36.00	37.42	1.57	4.38%	35.31	37.50	72394	26707	11.62%
2026-04-16	35.00	35.85	1.20	3.46%	34.36	36.50	106822	37965	17.15%
2026-04-15	31.99	34.65	3.15	10.00%	31.56	34.65	72168	24676	11.58%
2026-04-14	31.52	31.50	-0.07	-0.22%	30.93	31.94	16015	4997	2.57%
2026-04-13	31.71	31.57	-0.08	-0.25%	30.75	31.79	23206	7232	3.73%
2026-04-10	30.37	31.65	1.27	4.18%	30.37	32.10	46086	14552	7.40%
2026-04-09	31.40	30.38	-0.98	-3.13%	30.01	31.49	27700	8447	4.45%
2026-04-08	31.00	31.36	0.82	2.69%	30.42	31.86	26143	8199	4.20%
2026-04-07	30.06	30.54	0.19	0.63%	30.06	31.13	18597	5709	2.99%
2026-04-03	30.70	30.35	-0.50	-1.62%	29.92	31.09	15889	4836	2.55%
2026-04-02	31.22	30.85	-0.46	-1.47%	30.37	31.42	26057	8044	4.18%
2026-04-01	33.35	31.31	-1.39	-4.25%	31.21	33.35	35713	11342	5.73%
2026-03-31	33.20	32.70	-0.15	-0.46%	32.00	33.96	46171	15193	7.41%
2026-03-30	30.89	32.85	1.77	5.69%	30.79	33.48	47448	15280	7.62%
2026-03-27	31.11	31.08	-0.59	-1.86%	30.50	32.37	28443	8925	4.57%
2026-03-26	31.88	31.67	-0.21	-0.66%	31.30	33.20	38697	12462	6.21%
2026-03-25	31.00	31.88	1.50	4.94%	30.69	32.88	26700	8515	4.29%
2026-03-24	30.05	30.38	1.92	6.75%	28.42	30.61	35401	10523	5.68%
2026-03-23	31.00	28.46	-2.87	-9.16%	28.29	31.48	41147	12217	6.60%
2026-03-20	32.72	31.33	-1.50	-4.57%	31.12	33.26	18559	5966	2.98%
2026-03-19	34.55	32.83	-1.57	-4.56%	32.50	34.55	19691	6515	3.16%
2026-03-18	34.64	34.40	-0.12	-0.35%	33.92	34.77	12132	4164	1.95%
2026-03-17	35.35	34.52	-1.00	-2.82%	34.51	35.93	17898	6297	2.87%
2026-03-16	35.12	35.52	0.14	0.40%	35.01	36.22	27650	9824	4.44%
2026-03-13	35.53	35.38	-1.07	-2.94%	34.83	37.19	41547	14736	6.67%
2026-03-12	36.84	36.45	-0.35	-0.95%	35.62	37.45	29739	10787	4.77%
2026-03-11	36.75	36.80	-0.15	-0.41%	35.76	37.45	28816	10516	4.63%
2026-03-10	37.62	36.95	0.22	0.60%	36.67	38.58	26865	10057	4.31%
2026-03-09	37.39	36.73	-1.03	-2.73%	36.13	37.69	59397	22044	9.53%
2026-03-06	35.20	37.76	3.43	9.99%	34.76	37.76	35432	13053	5.69%
2026-03-05	35.05	34.33	0.06	0.18%	34.17	35.48	21997	7662	3.53%
2026-03-04	33.32	34.27	0.86	2.57%	33.30	35.23	29499	10174	4.74%
2026-03-03	35.91	33.41	-2.50	-6.96%	33.40	37.20	51782	18087	8.31%
2026-03-02	36.90	35.91	-1.06	-2.87%	35.23	37.30	35622	12811	5.72%
2026-02-27	38.24	36.97	-1.27	-3.32%	36.64	38.50	29718	11046	4.77%
2026-02-26	38.57	38.24	-0.33	-0.86%	37.90	39.00	27866	10700	4.47%
2026-02-25	35.77	38.57	2.91	8.16%	35.10	38.88	48683	18252	7.81%
2026-02-24	36.00	35.66	0.10	0.28%	34.77	36.12	20512	7275	3.29%
2026-02-13	35.98	35.56	-0.34	-0.95%	35.40	36.31	21704	7769	3.48%
2026-02-12	36.59	35.90	-0.65	-1.78%	35.90	37.99	28787	10510	4.62%
2026-02-11	37.01	36.55	-0.71	-1.91%	36.50	38.49	33245	12317	5.34%
2026-02-10	38.64	37.26	-1.32	-3.42%	36.47	39.17	47715	17802	7.66%
2026-02-09	37.93	38.58	1.35	3.63%	37.62	39.47	64877	24969	10.41%
2026-02-06	37.16	37.23	-0.36	-0.96%	37.07	38.70	63745	24135	10.23%
2026-02-05	37.59	37.59	0.74	2.01%	35.45	37.80	76523	28105	12.28%
2026-02-04	35.90	36.85	1.86	5.32%	35.70	38.48	122503	45337	19.66%
2026-02-03	32.13	34.99	3.18	10.00%	32.13	34.99	58578	19927	9.40%