键邦股份(603285)股票行情
键邦股份(603285)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 | 31.88 | 31.67 | -0.21 | -0.66% | 31.30 | 33.20 | 38697 | 12462.17 | 6.21% |
| 2026-03-25 | 31.00 | 31.88 | 1.50 | 4.94% | 30.69 | 32.88 | 26700 | 8515.56 | 4.29% |
| 2026-03-24 | 30.05 | 30.38 | 1.92 | 6.75% | 28.42 | 30.61 | 35401 | 10523.82 | 5.68% |
| 2026-03-23 | 31.00 | 28.46 | -2.87 | -9.16% | 28.29 | 31.48 | 41147 | 12217.42 | 6.60% |
| 2026-03-20 | 32.72 | 31.33 | -1.50 | -4.57% | 31.12 | 33.26 | 18559 | 5966.67 | 2.98% |
| 2026-03-19 | 34.55 | 32.83 | -1.57 | -4.56% | 32.50 | 34.55 | 19691 | 6515.63 | 3.16% |
| 2026-03-18 | 34.64 | 34.40 | -0.12 | -0.35% | 33.92 | 34.77 | 12132 | 4164.23 | 1.95% |
| 2026-03-17 | 35.35 | 34.52 | -1.00 | -2.82% | 34.51 | 35.93 | 17898 | 6297.48 | 2.87% |
| 2026-03-16 | 35.12 | 35.52 | 0.14 | 0.40% | 35.01 | 36.22 | 27650 | 9824.20 | 4.44% |
| 2026-03-13 | 35.53 | 35.38 | -1.07 | -2.94% | 34.83 | 37.19 | 41547 | 14736.07 | 6.67% |
| 2026-03-12 | 36.84 | 36.45 | -0.35 | -0.95% | 35.62 | 37.45 | 29739 | 10787.23 | 4.77% |
| 2026-03-11 | 36.75 | 36.80 | -0.15 | -0.41% | 35.76 | 37.45 | 28816 | 10516.08 | 4.63% |
| 2026-03-10 | 37.62 | 36.95 | 0.22 | 0.60% | 36.67 | 38.58 | 26865 | 10057.38 | 4.31% |
| 2026-03-09 | 37.39 | 36.73 | -1.03 | -2.73% | 36.13 | 37.69 | 59397 | 22044.36 | 9.53% |
| 2026-03-06 | 35.20 | 37.76 | 3.43 | 9.99% | 34.76 | 37.76 | 35432 | 13053.90 | 5.69% |
| 2026-03-05 | 35.05 | 34.33 | 0.06 | 0.18% | 34.17 | 35.48 | 21997 | 7662.11 | 3.53% |
| 2026-03-04 | 33.32 | 34.27 | 0.86 | 2.57% | 33.30 | 35.23 | 29499 | 10174.38 | 4.74% |
| 2026-03-03 | 35.91 | 33.41 | -2.50 | -6.96% | 33.40 | 37.20 | 51782 | 18087.43 | 8.31% |
| 2026-03-02 | 36.90 | 35.91 | -1.06 | -2.87% | 35.23 | 37.30 | 35622 | 12811.16 | 5.72% |
| 2026-02-27 | 38.24 | 36.97 | -1.27 | -3.32% | 36.64 | 38.50 | 29718 | 11046.26 | 4.77% |
| 2026-02-26 | 38.57 | 38.24 | -0.33 | -0.86% | 37.90 | 39.00 | 27866 | 10700.44 | 4.47% |
| 2026-02-25 | 35.77 | 38.57 | 2.91 | 8.16% | 35.10 | 38.88 | 48683 | 18252.22 | 7.81% |
| 2026-02-24 | 36.00 | 35.66 | 0.10 | 0.28% | 34.77 | 36.12 | 20512 | 7275.15 | 3.29% |
| 2026-02-13 | 35.98 | 35.56 | -0.34 | -0.95% | 35.40 | 36.31 | 21704 | 7769.42 | 3.48% |
| 2026-02-12 | 36.59 | 35.90 | -0.65 | -1.78% | 35.90 | 37.99 | 28787 | 10510.16 | 4.62% |
| 2026-02-11 | 37.01 | 36.55 | -0.71 | -1.91% | 36.50 | 38.49 | 33245 | 12317.94 | 5.34% |
| 2026-02-10 | 38.64 | 37.26 | -1.32 | -3.42% | 36.47 | 39.17 | 47715 | 17802.94 | 7.66% |
| 2026-02-09 | 37.93 | 38.58 | 1.35 | 3.63% | 37.62 | 39.47 | 64877 | 24969.54 | 10.41% |
| 2026-02-06 | 37.16 | 37.23 | -0.36 | -0.96% | 37.07 | 38.70 | 63745 | 24135.71 | 10.23% |
| 2026-02-05 | 37.59 | 37.59 | 0.74 | 2.01% | 35.45 | 37.80 | 76523 | 28105.12 | 12.28% |
| 2026-02-04 | 35.90 | 36.85 | 1.86 | 5.32% | 35.70 | 38.48 | 122503 | 45337.23 | 19.66% |
| 2026-02-03 | 32.13 | 34.99 | 3.18 | 10.00% | 32.13 | 34.99 | 58578 | 19927.52 | 9.40% |
| 2026-02-02 | 33.82 | 31.81 | -1.59 | -4.76% | 31.81 | 33.82 | 47613 | 15416.42 | 7.64% |
| 2026-01-30 | 30.96 | 33.40 | 1.61 | 5.06% | 30.96 | 34.20 | 68813 | 22627.48 | 11.05% |
| 2026-01-29 | 32.03 | 31.79 | -0.50 | -1.55% | 31.40 | 33.18 | 43525 | 14085.33 | 6.99% |
| 2026-01-28 | 32.27 | 32.29 | 0.01 | 0.03% | 31.80 | 33.46 | 46761 | 15306.44 | 7.51% |
| 2026-01-27 | 32.36 | 32.28 | -0.25 | -0.77% | 31.45 | 32.58 | 42468 | 13598.32 | 6.82% |
| 2026-01-26 | 31.98 | 32.53 | 0.23 | 0.71% | 31.03 | 32.79 | 61286 | 19710.25 | 9.84% |
| 2026-01-23 | 29.90 | 32.30 | 2.61 | 8.79% | 29.90 | 32.66 | 105057 | 33367.00 | 16.86% |
| 2026-01-22 | 29.84 | 29.69 | -0.41 | -1.36% | 29.10 | 30.64 | 70345 | 20815.98 | 11.29% |
| 2026-01-21 | 30.67 | 30.10 | -0.62 | -2.02% | 29.80 | 30.83 | 69876 | 21062.15 | 11.22% |
| 2026-01-20 | 30.00 | 30.72 | 0.27 | 0.89% | 29.66 | 32.37 | 132910 | 41473.01 | 21.34% |
| 2026-01-19 | 28.47 | 30.45 | 1.96 | 6.88% | 27.60 | 30.80 | 106423 | 31124.06 | 17.08% |
| 2026-01-16 | 27.84 | 28.49 | 1.01 | 3.68% | 27.84 | 29.29 | 89964 | 25828.39 | 14.44% |
| 2026-01-15 | 27.30 | 27.48 | 0.13 | 0.48% | 26.87 | 28.17 | 102933 | 28138.97 | 16.52% |
| 2026-01-14 | 25.98 | 27.35 | 2.00 | 7.89% | 25.98 | 27.89 | 138745 | 38016.75 | 22.27% |
| 2026-01-13 | 25.36 | 25.35 | 0.00 | 0.00% | 25.10 | 25.69 | 33730 | 8572.62 | 5.41% |
| 2026-01-12 | 25.11 | 25.35 | 0.24 | 0.96% | 25.01 | 25.47 | 30072 | 7600.46 | 4.83% |
| 2026-01-09 | 25.21 | 25.11 | -0.15 | -0.59% | 24.79 | 25.22 | 25976 | 6504.98 | 4.17% |
| 2026-01-08 | 25.06 | 25.26 | 0.21 | 0.84% | 24.96 | 25.35 | 23758 | 5983.02 | 3.81% |
| 2026-01-07 | 25.16 | 25.05 | 0.19 | 0.76% | 24.88 | 25.23 | 28442 | 7125.41 | 4.57% |
| 2026-01-06 | 24.47 | 24.86 | 0.29 | 1.18% | 24.47 | 24.98 | 28771 | 7137.91 | 4.62% |
| 2026-01-05 | 24.48 | 24.57 | 0.21 | 0.86% | 24.33 | 24.78 | 15934 | 3914.79 | 2.56% |
| 2025-12-31 | 24.31 | 24.36 | 0.06 | 0.25% | 24.20 | 24.44 | 8789 | 2136.84 | 1.41% |
| 2025-12-30 | 24.46 | 24.30 | -0.30 | -1.22% | 24.19 | 24.59 | 20164 | 4903.50 | 3.24% |
| 2025-12-29 | 24.61 | 24.60 | -0.01 | -0.04% | 24.49 | 25.00 | 13745 | 3397.93 | 2.21% |
| 2025-12-26 | 24.78 | 24.61 | -0.07 | -0.28% | 24.53 | 24.83 | 16388 | 4042.33 | 2.63% |
| 2025-12-25 | 24.65 | 24.68 | -0.01 | -0.04% | 24.40 | 24.78 | 15521 | 3828.98 | 2.49% |
| 2025-12-24 | 25.25 | 24.69 | -0.16 | -0.64% | 24.67 | 25.47 | 18603 | 4629.61 | 2.99% |
| 2025-12-23 | 24.70 | 24.85 | 0.10 | 0.40% | 24.55 | 24.97 | 16092 | 3978.68 | 2.58% |
| 2025-12-22 | 24.68 | 24.75 | 0.06 | 0.24% | 24.57 | 24.89 | 13106 | 3243.99 | 2.10% |
| 2025-12-19 | 24.13 | 24.69 | 0.49 | 2.02% | 24.13 | 24.73 | 16426 | 4033.59 | 2.64% |
| 2025-12-18 | 24.08 | 24.20 | -0.10 | -0.41% | 24.04 | 24.64 | 17231 | 4203.83 | 2.77% |
| 2025-12-17 | 23.95 | 24.30 | 0.41 | 1.72% | 23.74 | 24.34 | 20293 | 4884.31 | 3.26% |
| 2025-12-16 | 24.98 | 23.89 | -1.06 | -4.25% | 23.84 | 25.10 | 32325 | 7830.24 | 5.19% |
| 2025-12-15 | 24.60 | 24.95 | 0.77 | 3.18% | 24.60 | 25.98 | 44682 | 11247.43 | 7.17% |
| 2025-12-12 | 24.02 | 24.18 | 0.08 | 0.33% | 24.02 | 24.39 | 13108 | 3176.71 | 2.10% |
| 2025-12-11 | 24.52 | 24.10 | -0.38 | -1.55% | 24.05 | 24.60 | 14962 | 3624.17 | 2.40% |
| 2025-12-10 | 24.46 | 24.48 | 0.02 | 0.08% | 24.28 | 24.61 | 9459 | 2308.77 | 1.52% |
| 2025-12-09 | 24.77 | 24.46 | -0.25 | -1.01% | 24.39 | 24.90 | 13476 | 3313.29 | 2.16% |
| 2025-12-08 | 24.67 | 24.71 | 0.06 | 0.24% | 24.51 | 24.87 | 11400 | 2814.96 | 1.83% |
| 2025-12-05 | 24.24 | 24.65 | 0.35 | 1.44% | 24.24 | 24.70 | 11341 | 2777.59 | 1.82% |
| 2025-12-04 | 24.65 | 24.30 | -0.37 | -1.50% | 24.25 | 24.75 | 13261 | 3237.70 | 2.13% |
| 2025-12-03 | 24.63 | 24.67 | 0.04 | 0.16% | 24.54 | 24.83 | 11368 | 2804.19 | 1.82% |
| 2025-12-02 | 25.16 | 24.63 | -0.55 | -2.18% | 24.61 | 25.18 | 15076 | 3740.23 | 2.42% |
| 2025-12-01 | 24.93 | 25.18 | 0.51 | 2.07% | 24.85 | 25.29 | 16805 | 4219.38 | 2.70% |
| 2025-11-28 | 24.65 | 24.67 | 0.13 | 0.53% | 24.50 | 24.77 | 10028 | 2470.51 | 1.61% |
| 2025-11-27 | 24.30 | 24.54 | 0.23 | 0.95% | 24.22 | 24.73 | 15926 | 3916.81 | 2.56% |
| 2025-11-26 | 24.61 | 24.31 | -0.38 | -1.54% | 24.30 | 24.88 | 14442 | 3546.76 | 2.32% |
| 2025-11-25 | 24.47 | 24.69 | 0.43 | 1.77% | 24.44 | 24.98 | 19427 | 4806.14 | 3.12% |
上证大盘股票行情在线 K线走势图
键邦股份(603285)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
