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
2026-09-16	38.50	38.46	0.10	0.26%	37.19	38.79	63279	24134	10.16%
2026-09-15	38.43	38.36	-0.71	-1.82%	37.50	39.09	98461	37621	15.81%
2026-09-14	35.99	39.07	3.55	9.99%	35.85	39.07	110137	41986	17.68%
2026-09-11	33.94	35.52	1.90	5.65%	32.90	36.00	110038	38125	17.66%
2026-09-10	34.03	33.62	0.08	0.24%	32.40	34.29	83430	27871	13.39%
2026-09-09	31.20	33.54	2.17	6.92%	31.20	34.51	119120	40274	19.12%
2026-09-08	32.25	31.37	-0.29	-0.92%	31.14	32.25	30541	9613	4.90%
2026-09-07	31.56	31.66	0.23	0.73%	30.90	32.06	28322	8925	4.55%
2026-09-04	33.14	31.43	-1.71	-5.16%	31.16	33.59	44476	14333	7.14%
2026-09-03	31.79	33.14	1.35	4.25%	31.79	34.10	65459	21667	10.51%
2026-09-02	32.81	31.79	-1.31	-3.96%	31.44	32.81	45758	14611	7.35%
2026-09-01	34.44	33.10	-0.83	-2.45%	33.04	34.45	46711	15607	7.50%
2026-08-31	32.77	33.93	0.63	1.89%	32.01	34.05	50095	16842	8.04%
2026-08-28	34.02	33.30	-0.99	-2.89%	32.80	34.18	69255	23114	11.12%
2026-08-27	34.19	34.29	-0.05	-0.15%	33.38	34.55	61635	20966	9.89%
2026-08-26	34.02	34.34	-0.26	-0.75%	33.10	34.59	49486	16753	7.94%
2026-08-25	33.85	34.60	0.30	0.87%	33.00	35.30	52527	17963	8.43%
2026-08-24	35.47	34.30	-1.35	-3.79%	33.53	35.95	60089	20635	9.65%
2026-08-21	38.41	35.65	-1.86	-4.96%	34.70	38.41	112838	40260	18.11%
2026-08-20	34.50	37.51	3.41	10.00%	34.30	37.51	47433	17513	7.61%
2026-08-19	37.89	34.10	-3.79	-10.00%	34.10	38.27	82414	29390	13.23%
2026-08-18	37.50	37.89	0.82	2.21%	37.43	39.15	105390	40254	16.92%
2026-08-17	33.70	37.07	3.37	10.00%	33.28	37.07	80062	28832	12.85%
2026-08-14	33.20	33.70	0.35	1.05%	32.91	35.40	60907	20802	9.78%
2026-08-13	33.58	33.35	0.39	1.18%	33.09	35.32	69927	23856	11.22%
2026-08-12	33.14	32.96	-0.42	-1.26%	32.88	34.34	48949	16308	7.86%
2026-08-11	33.75	33.38	-0.90	-2.63%	33.35	34.66	34439	11601	5.53%
2026-08-10	35.79	34.28	-1.41	-3.95%	33.75	35.79	57284	19707	9.20%
2026-08-07	36.79	35.69	-0.17	-0.47%	33.85	37.00	76398	26954	12.26%
2026-08-06	32.52	35.86	3.26	10.00%	31.91	35.86	44634	15595	7.16%
2026-08-05	32.18	32.60	1.05	3.33%	31.60	33.50	55985	18360	8.99%
2026-08-04	30.75	31.55	0.90	2.94%	30.00	31.81	41856	13012	6.72%
2026-08-03	29.41	30.65	2.13	7.47%	29.20	31.16	62582	18949	10.05%
2026-07-31	28.00	28.52	1.12	4.09%	28.00	30.14	63032	18453	10.12%
2026-07-30	30.28	27.40	-2.89	-9.54%	27.26	30.36	56772	15913	9.11%
2026-07-29	31.11	30.29	-1.11	-3.54%	29.63	31.39	32808	9946	5.27%
2026-07-28	32.82	31.40	-1.86	-5.59%	31.07	33.49	32702	10490	5.25%
2026-07-27	32.99	33.26	0.53	1.62%	31.53	33.59	51773	16874	8.31%
2026-07-24	32.32	32.73	0.33	1.02%	31.21	32.99	42393	13689	6.81%
2026-07-23	30.93	32.40	1.65	5.37%	30.20	32.44	44461	13961	7.14%
2026-07-22	30.01	30.75	0.32	1.05%	29.90	32.15	51987	16013	8.35%
2026-07-21	29.03	30.43	1.37	4.71%	26.15	31.00	82047	23295	13.17%
2026-07-20	33.09	29.06	-3.23	-10.00%	29.06	33.16	61629	19044	9.89%
2026-07-17	34.90	32.29	-2.61	-7.48%	31.91	35.75	49550	16750	7.95%
2026-07-16	36.84	34.90	-3.03	-7.99%	34.81	38.13	50305	18172	8.08%
2026-07-15	40.33	37.93	-2.07	-5.18%	37.60	40.33	34798	13473	5.59%
2026-07-14	40.23	40.26	0.00	0.00%	38.70	42.50	47863	19583	7.68%
2026-07-13	39.96	40.26	-1.39	-3.34%	39.04	41.40	48296	19357	7.75%
2026-07-10	43.58	41.65	-3.13	-6.99%	40.45	44.50	77294	32274	12.41%
2026-07-09	48.89	44.78	-3.64	-7.52%	43.58	49.00	90142	40670	14.47%
2026-07-08	46.00	48.42	4.40	10.00%	43.74	48.42	89304	41569	14.34%
2026-07-07	48.29	44.02	-4.78	-9.80%	43.92	48.98	54186	24720	8.70%
2026-07-06	46.60	48.80	2.28	4.90%	45.70	49.23	69799	33354	11.20%
2026-07-03	46.21	46.52	0.99	2.17%	44.53	48.20	91718	42954	14.72%
2026-07-02	44.20	45.53	1.34	3.03%	42.19	48.61	123664	57642	19.85%
2026-07-01	45.00	44.19	-0.62	-1.38%	43.65	49.29	102139	47780	16.40%
2026-06-30	42.84	44.81	0.43	0.97%	41.86	46.50	67945	29812	10.91%
2026-06-29	50.40	44.38	-4.93	-10.00%	44.38	50.45	49714	22792	7.98%
2026-06-26	53.86	49.31	-4.49	-8.35%	48.88	55.00	51497	26342	8.27%
2026-06-25	52.85	53.80	0.62	1.17%	51.20	54.60	62671	33316	10.06%
2026-06-24	49.50	53.18	3.18	6.36%	48.03	53.69	71904	36544	11.54%
2026-06-23	52.00	50.00	-1.90	-3.66%	48.24	52.33	81427	40911	13.07%
2026-06-22	56.47	51.90	-2.53	-4.65%	48.99	56.47	146054	74619	23.44%
2026-06-18	52.00	54.43	3.85	7.61%	52.00	55.08	115710	62332	18.57%
2026-06-17	46.99	50.58	4.60	10.00%	46.99	50.58	38250	18714	6.14%
2026-06-16	47.19	45.98	-1.29	-2.73%	45.38	47.94	45469	21014	7.30%
2026-06-15	45.10	47.27	2.17	4.81%	44.99	47.30	41709	19386	6.70%
2026-06-12	44.91	45.10	-0.65	-1.42%	44.77	48.28	51004	23556	8.19%
2026-06-11	44.00	45.75	2.17	4.98%	42.50	45.84	71548	31783	11.49%
2026-06-10	43.47	43.58	1.71	4.08%	40.58	43.90	67530	28471	10.84%
2026-06-09	38.83	41.87	3.35	8.70%	38.00	42.37	66799	27369	10.72%
2026-06-08	38.96	38.52	-4.28	-10.00%	38.52	41.59	46652	18535	7.49%