当前位置: 爱股网 > 股票行情 > 天键股份(301383)股票行情

天键股份(301383)股票行情

天键股份(301383)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	27.54	26.84	-0.83	-3.00%	26.76	27.74	10579	2869.72	1.50%	0.00
2026-03-25	27.50	27.67	0.27	0.99%	27.42	27.86	10705	2963.37	1.52%	12.00
2026-03-24	26.95	27.40	0.94	3.55%	26.51	27.45	16039	4332.70	2.27%	0.00
2026-03-23	27.80	26.46	-1.96	-6.90%	26.21	28.60	21870	5941.42	3.10%	0.00
2026-03-20	29.60	28.42	-0.82	-2.80%	28.39	29.65	13537	3934.05	1.92%	0.00
2026-03-19	30.44	29.24	-1.55	-5.03%	29.11	30.69	22561	6730.10	3.19%	1.00
2026-03-18	30.62	30.79	0.40	1.32%	30.27	30.83	9474	2887.03	1.34%	0.00
2026-03-17	31.48	30.39	-0.87	-2.78%	30.39	31.52	13143	4062.48	1.86%	0.00
2026-03-16	31.00	31.26	0.37	1.20%	30.71	31.29	8839	2743.07	1.25%	0.00
2026-03-13	31.66	30.89	-0.72	-2.28%	30.82	31.66	20630	6421.23	2.92%	0.00
2026-03-12	32.70	31.61	-1.22	-3.72%	31.56	32.85	22793	7291.71	3.23%	0.00
2026-03-11	33.56	32.83	-0.73	-2.18%	32.67	33.69	16508	5460.63	2.34%	0.00
2026-03-10	32.99	33.56	0.79	2.41%	32.99	33.64	13676	4569.07	1.94%	0.00
2026-03-09	33.06	32.77	-0.72	-2.15%	32.18	33.06	14560	4737.26	2.06%	0.00
2026-03-06	32.68	33.49	0.54	1.64%	32.56	33.90	12959	4313.77	1.84%	0.00
2026-03-05	33.60	32.95	0.10	0.30%	32.84	33.78	10938	3648.71	1.55%	0.00
2026-03-04	33.00	32.85	-0.64	-1.91%	32.73	33.75	14963	4958.86	2.12%	0.00
2026-03-03	34.71	33.49	-1.22	-3.51%	33.48	35.09	23007	7879.63	3.26%	0.00
2026-03-02	33.83	34.71	0.52	1.52%	33.54	35.57	30706	10567.46	4.35%	0.00
2026-02-27	33.36	34.19	0.60	1.79%	32.71	34.33	28888	9679.53	4.09%	0.00
2026-02-26	34.79	33.59	-0.99	-2.86%	33.49	34.79	27742	9420.57	3.93%	0.00
2026-02-25	34.92	34.58	-0.34	-0.97%	34.49	35.01	11169	3881.36	1.58%	0.00
2026-02-24	34.80	34.92	0.27	0.78%	34.30	35.06	12159	4224.35	1.72%	0.00
2026-02-13	34.59	34.65	0.12	0.35%	34.48	34.98	10361	3601.58	1.47%	0.00
2026-02-12	34.78	34.53	-0.28	-0.80%	34.36	34.85	8684	3004.96	1.23%	0.00
2026-02-11	34.82	34.81	-0.02	-0.06%	34.63	34.90	7424	2580.80	1.05%	0.00
2026-02-10	34.60	34.83	0.07	0.20%	34.37	34.98	9062	3151.34	1.28%	0.00
2026-02-09	34.49	34.76	0.43	1.25%	34.25	35.33	15036	5222.98	2.13%	0.00
2026-02-06	33.72	34.33	0.64	1.90%	33.62	34.77	16171	5555.89	2.29%	0.00
2026-02-05	33.69	33.69	-0.27	-0.80%	33.67	34.08	7982	2701.58	1.13%	0.00
2026-02-04	34.14	33.96	-0.38	-1.11%	33.64	34.14	13303	4501.30	1.88%	0.00
2026-02-03	34.52	34.34	-0.01	-0.03%	33.60	34.83	23010	7838.35	3.26%	0.00
2026-02-02	34.00	34.35	0.25	0.73%	33.75	34.98	19928	6902.68	2.82%	0.00
2026-01-30	33.70	34.10	0.02	0.06%	33.41	34.20	14902	5037.83	2.11%	0.00
2026-01-29	34.00	34.08	-0.20	-0.58%	33.68	34.93	14725	5059.31	2.09%	0.00
2026-01-28	34.68	34.28	-0.40	-1.15%	34.12	34.98	12966	4467.95	1.84%	0.00
2026-01-27	34.66	34.68	0.08	0.23%	33.70	34.78	16490	5647.86	2.34%	0.00
2026-01-26	35.73	34.60	-1.24	-3.46%	34.18	35.80	28745	9991.48	4.07%	0.00
2026-01-23	35.00	35.84	0.77	2.20%	34.92	35.87	21350	7566.52	3.02%	0.00
2026-01-22	35.70	35.07	-1.23	-3.39%	34.78	35.98	37795	13284.92	5.35%	0.00
2026-01-21	36.00	36.30	0.04	0.11%	35.80	36.53	17932	6505.72	2.54%	6.00
2026-01-20	36.57	36.26	-0.27	-0.74%	35.95	36.98	29772	10840.49	4.22%	0.00
2026-01-19	36.80	36.53	-0.32	-0.87%	36.28	36.80	20140	7366.62	2.85%	0.00
2026-01-16	37.24	36.85	-0.38	-1.02%	36.50	37.43	34412	12679.72	4.87%	0.00
2026-01-15	37.86	37.23	-1.29	-3.35%	36.86	39.35	51514	19377.21	7.30%	0.00
2026-01-14	36.88	38.52	1.82	4.96%	36.88	39.99	94076	36419.60	13.32%	0.00
2026-01-13	37.98	36.70	-1.29	-3.40%	36.55	37.99	39890	14815.20	5.65%	0.00
2026-01-12	36.65	37.99	1.47	4.03%	36.30	38.00	57460	21466.85	8.14%	0.00
2026-01-09	36.35	36.52	-0.06	-0.16%	36.00	36.73	32684	11898.94	4.63%	0.00
2026-01-08	35.74	36.58	0.52	1.44%	35.68	36.76	35437	12903.99	5.02%	0.00
2026-01-07	37.10	36.06	-1.13	-3.04%	36.03	37.13	47475	17287.94	6.72%	0.00
2026-01-06	37.03	37.19	0.29	0.79%	36.76	38.54	72542	27222.72	10.27%	0.00
2026-01-05	35.64	36.90	1.26	3.54%	35.38	36.98	57889	20894.64	8.20%	1.00
2025-12-31	37.17	35.64	0.38	1.08%	35.33	37.89	72161	25988.45	10.22%	0.00
2025-12-30	34.10	35.26	0.97	2.83%	34.01	35.95	38858	13693.71	5.50%	0.00
2025-12-29	33.91	34.29	0.70	2.08%	33.70	34.88	30280	10405.76	4.29%	0.00
2025-12-26	34.21	33.59	-0.79	-2.30%	33.50	34.41	27695	9392.66	3.92%	0.00
2025-12-25	34.34	34.38	-0.17	-0.49%	33.84	34.73	23551	8064.65	3.34%	0.00
2025-12-24	33.28	34.55	1.19	3.57%	33.25	34.73	32030	10972.04	4.54%	0.00
2025-12-23	33.58	33.36	-0.29	-0.86%	33.34	34.30	19892	6715.22	2.82%	0.00
2025-12-22	33.93	33.65	-0.26	-0.77%	33.48	34.19	22208	7510.85	3.15%	0.00
2025-12-19	33.89	33.91	0.35	1.04%	33.78	34.60	16266	5533.24	2.30%	0.00
2025-12-18	33.71	33.56	-0.44	-1.29%	33.56	34.27	17107	5801.48	2.42%	0.00
2025-12-17	33.65	34.00	0.29	0.86%	32.73	34.10	24870	8298.22	3.52%	0.00
2025-12-16	35.75	33.71	-2.04	-5.71%	33.62	35.76	33905	11613.43	4.80%	0.00
2025-12-15	35.53	35.75	0.15	0.42%	35.14	36.30	25384	9066.31	3.59%	0.00
2025-12-12	34.88	35.60	0.72	2.06%	34.68	36.10	29357	10448.64	4.16%	0.00
2025-12-11	36.36	34.88	-1.32	-3.65%	34.71	36.36	41541	14631.37	5.88%	0.00
2025-12-10	36.90	36.20	-1.15	-3.08%	35.85	37.28	46684	17024.62	6.61%	30.00
2025-12-09	37.50	37.35	-0.57	-1.50%	36.73	38.24	46172	17297.01	6.54%	0.00
2025-12-08	37.30	37.92	0.52	1.39%	36.75	38.58	60248	22634.96	8.53%	5.00
2025-12-05	36.58	37.40	0.61	1.66%	36.30	37.90	49664	18465.66	7.03%	0.00
2025-12-04	37.70	36.79	-1.71	-4.44%	36.00	38.00	67033	24637.29	9.49%	4.00
2025-12-03	39.70	38.50	0.84	2.23%	36.80	40.55	114306	43667.83	16.19%	3.00
2025-12-02	38.96	37.66	-3.00	-7.38%	37.20	39.29	121997	46209.71	17.28%	0.00
2025-12-01	33.74	40.66	6.75	19.91%	33.71	40.69	192780	74203.99	27.30%	2.00
2025-11-28	33.99	33.91	0.46	1.38%	33.31	34.80	37536	12722.43	5.32%	0.00
2025-11-27	32.18	33.45	1.27	3.95%	32.10	34.30	39606	13262.76	5.61%	0.00
2025-11-26	32.46	32.18	-0.32	-0.98%	32.02	33.65	22623	7396.48	3.20%	0.00
2025-11-25	31.40	32.50	1.25	4.00%	31.38	33.16	24552	7955.39	3.48%	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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58