键凯科技(688356)股票行情
键凯科技(688356)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 |
|---|
| 2026-03-25 | 92.41 | 91.05 | -1.18 | -1.28% | 90.72 | 93.59 | 4212 | 3872.43 | 0.69% | 0.00 |
| 2026-03-24 | 90.21 | 92.23 | 4.00 | 4.53% | 90.12 | 93.49 | 4848 | 4447.59 | 0.80% | 0.00 |
| 2026-03-23 | 93.88 | 88.23 | -6.36 | -6.72% | 87.15 | 94.00 | 7305 | 6611.81 | 1.20% | 0.00 |
| 2026-03-20 | 97.91 | 94.59 | -3.32 | -3.39% | 94.58 | 99.49 | 4973 | 4825.42 | 0.82% | 0.00 |
| 2026-03-19 | 100.52 | 97.91 | -4.55 | -4.44% | 97.40 | 101.56 | 6023 | 5969.38 | 0.99% | 0.00 |
| 2026-03-18 | 101.90 | 102.46 | -0.14 | -0.14% | 100.68 | 103.84 | 5805 | 5915.05 | 0.96% | 0.00 |
| 2026-03-17 | 103.51 | 102.60 | -0.05 | -0.05% | 101.01 | 105.66 | 7775 | 8051.40 | 1.28% | 0.00 |
| 2026-03-16 | 102.70 | 102.65 | 0.75 | 0.74% | 100.00 | 102.73 | 5082 | 5166.31 | 0.84% | 0.00 |
| 2026-03-13 | 105.85 | 101.90 | -5.59 | -5.20% | 101.19 | 107.00 | 9921 | 10279.87 | 1.64% | 0.00 |
| 2026-03-12 | 103.52 | 107.49 | 3.99 | 3.86% | 102.70 | 108.50 | 11891 | 12689.13 | 1.96% | 0.00 |
| 2026-03-11 | 106.48 | 103.50 | -1.96 | -1.86% | 103.30 | 106.55 | 6718 | 7013.62 | 1.11% | 0.00 |
| 2026-03-10 | 106.20 | 105.46 | -0.67 | -0.63% | 105.00 | 109.08 | 10919 | 11665.83 | 1.80% | 0.00 |
| 2026-03-09 | 100.58 | 106.13 | 2.76 | 2.67% | 99.50 | 106.50 | 13275 | 13752.62 | 2.19% | 0.00 |
| 2026-03-06 | 101.50 | 103.37 | 1.15 | 1.13% | 101.01 | 105.56 | 10695 | 11050.48 | 1.76% | 0.00 |
| 2026-03-05 | 99.76 | 102.22 | 5.00 | 5.14% | 96.69 | 104.88 | 15104 | 15517.47 | 2.49% | 0.00 |
| 2026-03-04 | 96.63 | 97.22 | 0.02 | 0.02% | 96.26 | 100.50 | 8144 | 8014.93 | 1.34% | 0.00 |
| 2026-03-03 | 104.98 | 97.20 | -5.11 | -4.99% | 97.04 | 104.98 | 11616 | 11716.42 | 1.92% | 0.00 |
| 2026-03-02 | 100.00 | 102.31 | 1.44 | 1.43% | 99.01 | 104.96 | 13216 | 13587.67 | 2.18% | 0.00 |
| 2026-02-27 | 96.00 | 100.87 | 3.88 | 4.00% | 95.51 | 102.00 | 13644 | 13576.49 | 2.25% | 0.00 |
| 2026-02-26 | 95.00 | 96.99 | 1.59 | 1.67% | 94.28 | 97.24 | 6867 | 6581.12 | 1.13% | 0.00 |
| 2026-02-25 | 95.30 | 95.40 | 0.10 | 0.10% | 94.61 | 95.79 | 4604 | 4391.30 | 0.76% | 0.00 |
| 2026-02-24 | 99.00 | 95.30 | -2.70 | -2.76% | 94.58 | 99.00 | 6989 | 6699.24 | 1.15% | 0.00 |
| 2026-02-13 | 97.80 | 98.00 | -0.24 | -0.24% | 97.75 | 99.90 | 5498 | 5419.05 | 0.91% | 0.00 |
| 2026-02-12 | 98.00 | 98.24 | 0.24 | 0.24% | 97.75 | 99.36 | 8149 | 8032.15 | 1.34% | 0.00 |
| 2026-02-11 | 99.14 | 98.00 | -0.70 | -0.71% | 97.80 | 100.25 | 7127 | 7054.73 | 1.18% | 0.00 |
| 2026-02-10 | 98.00 | 98.70 | 0.04 | 0.04% | 97.08 | 100.66 | 7902 | 7820.20 | 1.30% | 0.00 |
| 2026-02-09 | 97.97 | 98.66 | 1.30 | 1.34% | 96.61 | 100.88 | 10717 | 10610.69 | 1.77% | 0.00 |
| 2026-02-06 | 93.78 | 97.36 | 2.81 | 2.97% | 92.68 | 99.94 | 12681 | 12338.58 | 2.09% | 0.00 |
| 2026-02-05 | 94.00 | 94.55 | -0.42 | -0.44% | 93.00 | 94.86 | 5311 | 4993.21 | 0.88% | 0.00 |
| 2026-02-04 | 96.65 | 94.97 | -2.20 | -2.26% | 93.21 | 96.65 | 10161 | 9595.13 | 1.68% | 0.00 |
| 2026-02-03 | 94.11 | 97.17 | 3.47 | 3.70% | 94.11 | 97.33 | 6601 | 6335.94 | 1.09% | 0.00 |
| 2026-02-02 | 96.64 | 93.70 | -2.85 | -2.95% | 93.65 | 97.50 | 8296 | 7939.57 | 1.37% | 0.05 |
| 2026-01-30 | 97.12 | 96.55 | -1.05 | -1.08% | 95.20 | 99.03 | 8230 | 7955.57 | 1.36% | 2.00 |
| 2026-01-29 | 101.66 | 97.60 | -4.06 | -3.99% | 97.39 | 102.00 | 13262 | 13147.50 | 2.19% | 0.00 |
| 2026-01-28 | 104.81 | 101.66 | -3.76 | -3.57% | 100.50 | 105.83 | 14093 | 14389.26 | 2.32% | 0.00 |
| 2026-01-27 | 107.58 | 105.42 | -2.16 | -2.01% | 102.78 | 109.00 | 11252 | 11837.46 | 1.86% | 0.00 |
| 2026-01-26 | 107.01 | 107.58 | -1.20 | -1.10% | 105.02 | 110.80 | 13917 | 15071.02 | 2.29% | 0.00 |
| 2026-01-23 | 112.79 | 108.78 | 1.30 | 1.21% | 106.40 | 113.98 | 20336 | 22231.96 | 3.35% | 0.00 |
| 2026-01-22 | 106.70 | 107.48 | 3.42 | 3.29% | 105.00 | 109.20 | 12688 | 13614.04 | 2.09% | 0.00 |
| 2026-01-21 | 103.00 | 104.06 | 0.46 | 0.44% | 102.45 | 108.67 | 13629 | 14368.07 | 2.25% | 3.00 |
| 2026-01-20 | 104.08 | 103.60 | -0.40 | -0.38% | 102.36 | 106.91 | 15790 | 16447.28 | 2.60% | 0.00 |
| 2026-01-19 | 108.45 | 104.00 | -4.80 | -4.41% | 103.70 | 109.77 | 14506 | 15283.20 | 2.39% | 0.00 |
| 2026-01-16 | 106.50 | 108.80 | 1.17 | 1.09% | 106.22 | 111.30 | 14269 | 15546.94 | 2.35% | 0.00 |
| 2026-01-15 | 106.01 | 107.63 | -5.36 | -4.74% | 104.19 | 109.79 | 33386 | 35768.31 | 5.50% | 0.00 |
| 2026-01-14 | 102.98 | 112.99 | 14.09 | 14.25% | 102.00 | 118.68 | 57678 | 65205.96 | 9.51% | 0.00 |
| 2026-01-13 | 103.80 | 98.90 | -0.98 | -0.98% | 96.96 | 104.77 | 25535 | 25644.39 | 4.21% | 0.00 |
| 2026-01-12 | 100.78 | 99.88 | -1.12 | -1.11% | 97.10 | 101.72 | 24953 | 24719.66 | 4.11% | 0.00 |
| 2026-01-09 | 93.03 | 101.00 | 7.97 | 8.57% | 91.88 | 105.88 | 35855 | 35107.86 | 5.91% | 0.00 |
| 2026-01-08 | 93.68 | 93.03 | -1.75 | -1.85% | 92.50 | 98.14 | 22270 | 20998.28 | 3.67% | 0.00 |
| 2026-01-07 | 97.00 | 94.78 | -2.21 | -2.28% | 92.15 | 99.00 | 30771 | 29481.12 | 5.07% | 0.00 |
| 2026-01-06 | 99.00 | 96.99 | 5.11 | 5.56% | 95.43 | 102.98 | 40398 | 40083.26 | 6.66% | 0.00 |
| 2026-01-05 | 82.43 | 91.88 | 9.68 | 11.78% | 82.20 | 92.88 | 22512 | 20083.12 | 3.71% | 0.00 |
| 2025-12-31 | 81.70 | 82.20 | 0.02 | 0.02% | 81.70 | 83.50 | 2398 | 1977.87 | 0.40% | 0.00 |
| 2025-12-30 | 81.51 | 82.18 | -0.32 | -0.39% | 80.76 | 82.77 | 3085 | 2523.66 | 0.51% | 0.00 |
| 2025-12-29 | 82.90 | 82.50 | 0.54 | 0.66% | 81.68 | 82.91 | 2560 | 2106.41 | 0.42% | 0.00 |
| 2025-12-26 | 82.60 | 81.96 | -0.49 | -0.59% | 81.80 | 83.25 | 2484 | 2048.08 | 0.41% | 0.00 |
| 2025-12-25 | 82.12 | 82.45 | 0.91 | 1.12% | 81.38 | 84.01 | 3601 | 2962.41 | 0.59% | 0.00 |
| 2025-12-24 | 82.50 | 81.54 | -0.10 | -0.12% | 81.35 | 82.97 | 2712 | 2224.68 | 0.45% | 0.00 |
| 2025-12-23 | 82.50 | 81.64 | -0.96 | -1.16% | 81.37 | 82.73 | 2098 | 1718.38 | 0.35% | 0.00 |
| 2025-12-22 | 81.99 | 82.60 | 0.72 | 0.88% | 80.50 | 84.00 | 3286 | 2729.68 | 0.54% | 0.00 |
| 2025-12-19 | 81.25 | 81.88 | 1.20 | 1.49% | 80.71 | 83.47 | 2783 | 2289.05 | 0.46% | 0.00 |
| 2025-12-18 | 80.12 | 80.68 | -0.32 | -0.40% | 80.00 | 81.59 | 2020 | 1636.88 | 0.33% | 0.00 |
| 2025-12-17 | 79.84 | 81.00 | 0.50 | 0.62% | 78.70 | 81.30 | 4452 | 3557.14 | 0.73% | 0.00 |
| 2025-12-16 | 81.78 | 80.50 | -1.49 | -1.82% | 79.63 | 82.79 | 4507 | 3640.81 | 0.74% | 0.00 |
| 2025-12-15 | 84.64 | 81.99 | -3.50 | -4.09% | 81.80 | 84.64 | 4034 | 3338.18 | 0.67% | 0.00 |
| 2025-12-12 | 83.13 | 85.49 | 2.07 | 2.48% | 83.10 | 86.68 | 6441 | 5467.86 | 1.06% | 0.00 |
| 2025-12-11 | 82.26 | 83.42 | 0.99 | 1.20% | 81.00 | 83.59 | 6319 | 5198.53 | 1.04% | 0.00 |
| 2025-12-10 | 82.20 | 82.43 | 0.17 | 0.21% | 81.36 | 82.89 | 3315 | 2722.25 | 0.55% | 0.00 |
| 2025-12-09 | 86.63 | 82.26 | -1.77 | -2.11% | 82.10 | 89.90 | 6777 | 5748.97 | 1.12% | 0.00 |
| 2025-12-08 | 83.40 | 84.03 | 1.31 | 1.58% | 83.10 | 84.50 | 4546 | 3813.77 | 0.75% | 0.00 |
| 2025-12-05 | 82.38 | 82.72 | 0.32 | 0.39% | 81.58 | 83.10 | 3528 | 2904.92 | 0.58% | 0.00 |
| 2025-12-04 | 82.00 | 82.40 | -0.75 | -0.90% | 81.60 | 83.56 | 3578 | 2950.59 | 0.59% | 0.00 |
| 2025-12-03 | 84.25 | 83.15 | 0.03 | 0.04% | 82.28 | 84.30 | 3395 | 2813.55 | 0.56% | 0.00 |
| 2025-12-02 | 84.60 | 83.12 | -1.44 | -1.70% | 82.79 | 85.27 | 4183 | 3507.80 | 0.69% | 0.00 |
| 2025-12-01 | 86.41 | 84.56 | -1.84 | -2.13% | 83.55 | 86.93 | 5506 | 4664.38 | 0.91% | 0.00 |
| 2025-11-28 | 86.20 | 86.40 | -0.11 | -0.13% | 85.22 | 87.29 | 3427 | 2953.81 | 0.57% | 0.00 |
| 2025-11-27 | 87.54 | 86.51 | -1.65 | -1.87% | 86.05 | 87.55 | 4634 | 4025.00 | 0.76% | 0.00 |
| 2025-11-26 | 83.70 | 88.16 | 3.66 | 4.33% | 83.70 | 89.97 | 12556 | 11053.60 | 2.07% | 0.00 |
| 2025-11-25 | 82.42 | 84.50 | 2.49 | 3.04% | 82.01 | 84.98 | 5893 | 4957.63 | 0.97% | 0.00 |
| 2025-11-24 | 80.20 | 82.01 | 2.12 | 2.65% | 79.99 | 82.80 | 5956 | 4857.05 | 0.98% | 0.00 |
上证大盘股票行情在线 K线走势图
键凯科技(688356)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
