天键股份(301383)股票行情 天键股份股票行情 301383股票行情_爱股网
天键股份(301383)股票行情
天键股份(301383)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-29 | 34.88 | 34.12 | -1.24 | -3.51% | 34.02 | 34.95 | 20722 | 7100.44 | 2.93% | 0.00 |
| 2025-10-28 | 35.12 | 35.36 | -0.05 | -0.14% | 35.04 | 35.86 | 11534 | 4081.80 | 1.63% | 0.00 |
| 2025-10-27 | 35.15 | 35.41 | 0.39 | 1.11% | 35.04 | 35.50 | 12297 | 4343.50 | 1.74% | 0.00 |
| 2025-10-24 | 34.88 | 35.02 | 0.33 | 0.95% | 34.48 | 35.12 | 9457 | 3303.95 | 1.34% | 0.00 |
| 2025-10-23 | 34.41 | 34.69 | 0.28 | 0.81% | 34.06 | 34.75 | 8126 | 2793.88 | 1.15% | 0.00 |
| 2025-10-22 | 34.63 | 34.41 | -0.23 | -0.66% | 34.38 | 34.87 | 9254 | 3202.26 | 1.31% | 0.00 |
| 2025-10-21 | 34.32 | 34.64 | 0.39 | 1.14% | 34.21 | 34.68 | 11935 | 4123.32 | 1.69% | 0.00 |
| 2025-10-20 | 34.11 | 34.25 | 0.71 | 2.12% | 33.72 | 34.50 | 10379 | 3543.30 | 1.47% | 0.00 |
| 2025-10-17 | 34.41 | 33.54 | -0.87 | -2.53% | 33.54 | 34.58 | 15903 | 5414.95 | 2.25% | 0.00 |
| 2025-10-16 | 35.27 | 34.41 | -1.05 | -2.96% | 34.30 | 35.51 | 22648 | 7892.94 | 3.21% | 0.00 |
| 2025-10-15 | 35.28 | 35.46 | 0.18 | 0.51% | 34.95 | 35.75 | 14740 | 5216.74 | 2.09% | 0.00 |
| 2025-10-14 | 36.55 | 35.28 | -1.03 | -2.84% | 35.09 | 36.88 | 22439 | 8067.94 | 3.18% | 0.00 |
| 2025-10-13 | 36.00 | 36.31 | -1.27 | -3.38% | 34.60 | 36.35 | 27295 | 9780.45 | 3.87% | 0.00 |
| 2025-10-10 | 38.40 | 37.58 | -1.11 | -2.87% | 37.48 | 38.49 | 28206 | 10679.42 | 3.99% | 0.00 |
| 2025-10-09 | 39.37 | 38.69 | -0.51 | -1.30% | 38.42 | 39.50 | 50302 | 19617.17 | 7.12% | 0.00 |
| 2025-09-30 | 36.36 | 39.20 | 2.91 | 8.02% | 36.26 | 40.40 | 57896 | 22097.71 | 8.20% | 1.10 |
| 2025-09-29 | 36.32 | 36.29 | -0.02 | -0.06% | 35.81 | 36.53 | 14212 | 5139.76 | 2.01% | 0.00 |
| 2025-09-26 | 36.82 | 36.31 | -0.70 | -1.89% | 36.28 | 36.87 | 20008 | 7301.69 | 2.83% | 0.00 |
| 2025-09-25 | 37.42 | 37.01 | -0.41 | -1.10% | 36.95 | 38.00 | 27186 | 10175.60 | 3.85% | 0.00 |
| 2025-09-24 | 37.27 | 37.42 | 0.16 | 0.43% | 36.80 | 37.48 | 21382 | 7960.96 | 3.03% | 0.00 |
| 2025-09-23 | 38.08 | 37.26 | -0.88 | -2.31% | 36.58 | 38.35 | 33136 | 12335.29 | 4.69% | 0.00 |
| 2025-09-22 | 39.10 | 38.14 | -0.35 | -0.91% | 37.96 | 39.65 | 49030 | 18978.55 | 6.94% | 0.00 |
| 2025-09-19 | 36.88 | 38.49 | 1.69 | 4.59% | 36.18 | 38.84 | 50096 | 18859.67 | 7.09% | 0.00 |
| 2025-09-18 | 37.80 | 36.80 | -1.21 | -3.18% | 36.51 | 38.10 | 34555 | 12933.20 | 4.89% | 0.00 |
| 2025-09-17 | 37.61 | 38.01 | 0.42 | 1.12% | 37.61 | 38.84 | 38794 | 14853.86 | 5.49% | 0.00 |
| 2025-09-16 | 36.54 | 37.59 | 0.90 | 2.45% | 36.54 | 37.64 | 31458 | 11715.08 | 4.45% | 0.00 |
| 2025-09-15 | 36.10 | 36.69 | 0.44 | 1.21% | 36.04 | 37.20 | 24817 | 9092.74 | 3.51% | 0.00 |
| 2025-09-12 | 36.65 | 36.25 | -0.48 | -1.31% | 36.25 | 36.76 | 23678 | 8641.71 | 3.35% | 1.00 |
| 2025-09-11 | 36.15 | 36.73 | 0.41 | 1.13% | 35.80 | 36.83 | 24232 | 8816.67 | 3.43% | 0.00 |
| 2025-09-10 | 36.41 | 36.32 | -0.06 | -0.16% | 36.20 | 36.80 | 15084 | 5499.65 | 2.14% | 0.00 |
| 2025-09-09 | 37.26 | 36.38 | -1.05 | -2.81% | 36.14 | 37.35 | 21602 | 7916.71 | 3.06% | 0.00 |
| 2025-09-08 | 36.91 | 37.43 | 0.41 | 1.11% | 36.81 | 37.78 | 21202 | 7897.05 | 3.00% | 0.00 |
| 2025-09-05 | 36.57 | 37.02 | 0.50 | 1.37% | 36.15 | 37.19 | 19911 | 7329.91 | 2.82% | 0.00 |
| 2025-09-04 | 36.90 | 36.52 | -0.40 | -1.08% | 36.00 | 37.91 | 29704 | 10981.62 | 4.21% | 0.00 |
| 2025-09-03 | 38.03 | 36.92 | -1.11 | -2.92% | 36.90 | 38.39 | 29293 | 11026.42 | 4.15% | 0.00 |
| 2025-09-02 | 39.57 | 38.03 | -1.80 | -4.52% | 37.63 | 39.65 | 43906 | 16823.00 | 6.22% | 0.00 |
| 2025-09-01 | 39.60 | 39.83 | -0.07 | -0.18% | 39.60 | 40.82 | 35797 | 14317.49 | 5.07% | 0.00 |
| 2025-08-29 | 41.75 | 39.90 | -1.93 | -4.61% | 39.69 | 41.79 | 60619 | 24385.29 | 8.58% | 0.00 |
| 2025-08-28 | 41.81 | 41.83 | 0.03 | 0.07% | 40.28 | 42.47 | 44096 | 18248.03 | 6.24% | 0.00 |
| 2025-08-27 | 43.09 | 41.80 | -0.92 | -2.15% | 41.80 | 43.72 | 68147 | 29277.34 | 9.65% | 0.00 |
| 2025-08-26 | 41.52 | 42.72 | 1.08 | 2.59% | 41.18 | 43.76 | 72035 | 30650.29 | 10.20% | 0.00 |
| 2025-08-25 | 42.01 | 41.64 | 0.04 | 0.10% | 41.51 | 42.64 | 52632 | 22042.35 | 7.45% | 0.00 |
| 2025-08-22 | 41.52 | 41.60 | -0.25 | -0.60% | 41.50 | 42.21 | 36447 | 15199.54 | 5.16% | 0.00 |
| 2025-08-21 | 42.44 | 41.85 | -0.71 | -1.67% | 41.60 | 43.12 | 57597 | 24411.20 | 8.16% | 0.00 |
| 2025-08-20 | 41.26 | 42.56 | 1.16 | 2.80% | 41.12 | 42.88 | 63785 | 26806.28 | 9.03% | 0.00 |
| 2025-08-19 | 40.67 | 41.40 | 0.91 | 2.25% | 40.16 | 41.98 | 53479 | 21963.13 | 7.57% | 0.00 |
| 2025-08-18 | 39.75 | 40.49 | 0.99 | 2.51% | 39.60 | 41.19 | 43034 | 17409.98 | 6.09% | 0.00 |
| 2025-08-15 | 39.10 | 39.50 | 0.21 | 0.53% | 39.10 | 39.65 | 29320 | 11567.83 | 4.15% | 7.00 |
| 2025-08-14 | 39.79 | 39.29 | -0.46 | -1.16% | 38.83 | 40.02 | 38016 | 15002.33 | 5.38% | 0.00 |
| 2025-08-13 | 39.65 | 39.75 | 0.13 | 0.33% | 39.22 | 39.86 | 27607 | 10909.13 | 3.91% | 2.00 |
| 2025-08-12 | 39.40 | 39.62 | 0.06 | 0.15% | 39.25 | 39.90 | 19846 | 7861.19 | 2.81% | 0.00 |
| 2025-08-11 | 38.76 | 39.56 | 1.01 | 2.62% | 38.53 | 39.70 | 27605 | 10870.45 | 3.91% | 0.00 |
| 2025-08-08 | 39.18 | 38.55 | -0.71 | -1.81% | 38.44 | 39.36 | 24763 | 9578.88 | 3.51% | 0.00 |
| 2025-08-07 | 39.97 | 39.26 | -0.51 | -1.28% | 39.19 | 40.12 | 29026 | 11468.98 | 4.11% | 0.00 |
| 2025-08-06 | 39.32 | 39.77 | 0.19 | 0.48% | 39.15 | 40.11 | 29566 | 11741.74 | 4.19% | 0.00 |
| 2025-08-05 | 38.38 | 39.58 | 1.27 | 3.32% | 38.32 | 39.59 | 40708 | 15958.18 | 5.76% | 0.00 |
| 2025-08-04 | 37.77 | 38.31 | 0.16 | 0.42% | 37.65 | 38.35 | 12912 | 4908.99 | 1.83% | 0.00 |
| 2025-08-01 | 37.80 | 38.15 | 0.33 | 0.87% | 37.60 | 38.66 | 17913 | 6835.32 | 2.54% | 0.00 |
| 2025-07-31 | 38.26 | 37.82 | -0.44 | -1.15% | 37.77 | 38.77 | 23267 | 8910.99 | 3.29% | 0.00 |
| 2025-07-30 | 38.99 | 38.26 | -0.74 | -1.90% | 38.03 | 38.99 | 20630 | 7943.94 | 2.92% | 0.00 |
| 2025-07-29 | 39.15 | 39.00 | -0.30 | -0.76% | 38.61 | 39.40 | 18909 | 7342.09 | 2.68% | 0.00 |
| 2025-07-28 | 39.32 | 39.30 | 0.13 | 0.33% | 39.04 | 39.67 | 22198 | 8733.06 | 3.14% | 0.00 |
| 2025-07-25 | 38.74 | 39.17 | 0.57 | 1.48% | 38.60 | 39.43 | 26418 | 10322.78 | 3.74% | 0.00 |
| 2025-07-24 | 38.54 | 38.60 | 0.26 | 0.68% | 38.44 | 38.80 | 16501 | 6373.13 | 2.34% | 0.00 |
| 2025-07-23 | 38.60 | 38.34 | -0.34 | -0.88% | 38.31 | 38.82 | 14748 | 5669.60 | 2.09% | 0.00 |
| 2025-07-22 | 39.37 | 38.68 | -0.61 | -1.55% | 38.41 | 39.37 | 21494 | 8328.33 | 3.04% | 0.00 |
| 2025-07-21 | 38.99 | 39.29 | 0.51 | 1.32% | 38.78 | 39.45 | 21692 | 8484.47 | 3.07% | 0.00 |
| 2025-07-18 | 38.84 | 38.78 | 0.06 | 0.15% | 38.42 | 39.08 | 16897 | 6542.20 | 2.39% | 4.00 |
| 2025-07-17 | 38.42 | 38.72 | 0.30 | 0.78% | 38.11 | 38.77 | 15938 | 6155.73 | 2.26% | 0.00 |
| 2025-07-16 | 38.21 | 38.42 | 0.22 | 0.58% | 38.09 | 38.77 | 14136 | 5436.38 | 2.00% | 0.00 |
| 2025-07-15 | 38.58 | 38.20 | -0.30 | -0.78% | 37.64 | 38.58 | 20813 | 7931.82 | 2.95% | 0.00 |
| 2025-07-14 | 38.82 | 38.50 | -0.13 | -0.34% | 38.32 | 38.82 | 14013 | 5392.12 | 1.98% | 0.00 |
| 2025-07-11 | 38.70 | 38.63 | 0.13 | 0.34% | 38.08 | 38.85 | 16993 | 6540.87 | 2.41% | 0.00 |
| 2025-07-10 | 38.58 | 38.50 | -0.08 | -0.21% | 38.20 | 38.74 | 14418 | 5538.08 | 2.04% | 0.00 |
| 2025-07-09 | 38.93 | 38.58 | -0.35 | -0.90% | 38.51 | 39.22 | 16696 | 6486.83 | 2.36% | 0.00 |
| 2025-07-08 | 38.30 | 38.93 | 0.63 | 1.64% | 38.25 | 38.97 | 17546 | 6798.11 | 2.48% | 0.00 |
| 2025-07-07 | 38.75 | 38.30 | -0.40 | -1.03% | 38.17 | 38.78 | 15876 | 6091.70 | 2.25% | 0.00 |
| 2025-07-04 | 39.88 | 38.70 | -1.17 | -2.93% | 38.70 | 39.88 | 27276 | 10648.10 | 3.86% | 2.00 |
| 2025-07-03 | 39.46 | 39.87 | 0.41 | 1.04% | 39.33 | 40.17 | 24604 | 9797.73 | 3.48% | 0.00 |
| 2025-07-02 | 39.95 | 39.46 | -0.71 | -1.77% | 39.11 | 40.09 | 25445 | 10022.16 | 3.60% | 0.00 |
深证大盘股票行情在线 K线走势图
天键股份(301383)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
