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 |
---|
2025-07-01 | 70.69 | 73.36 | 2.76 | 3.91% | 70.18 | 74.94 | 15493 | 11266.34 | 2.55% | 0.00 |
2025-06-30 | 68.41 | 70.60 | 1.89 | 2.75% | 68.41 | 70.98 | 7661 | 5342.73 | 1.26% | 0.00 |
2025-06-27 | 68.50 | 68.71 | 0.71 | 1.04% | 68.00 | 69.93 | 6858 | 4725.48 | 1.13% | 0.00 |
2025-06-26 | 69.57 | 68.00 | -0.55 | -0.80% | 67.24 | 69.57 | 7481 | 5109.76 | 1.23% | 0.00 |
2025-06-25 | 70.20 | 68.55 | 0.37 | 0.54% | 66.92 | 70.98 | 11155 | 7649.09 | 1.84% | 0.00 |
2025-06-24 | 67.77 | 68.18 | 0.57 | 0.84% | 67.29 | 68.30 | 6770 | 4594.11 | 1.12% | 0.00 |
2025-06-23 | 66.94 | 67.61 | 1.71 | 2.59% | 65.88 | 67.88 | 6646 | 4457.16 | 1.10% | 0.00 |
2025-06-20 | 66.98 | 65.90 | -1.30 | -1.93% | 65.70 | 67.60 | 5995 | 3972.15 | 0.99% | 0.00 |
2025-06-19 | 69.43 | 67.20 | -1.77 | -2.57% | 66.70 | 70.20 | 9406 | 6409.25 | 1.55% | 0.00 |
2025-06-18 | 69.10 | 68.97 | -0.94 | -1.34% | 68.13 | 69.87 | 7754 | 5345.52 | 1.28% | 0.00 |
2025-06-17 | 73.74 | 69.91 | -2.67 | -3.68% | 69.69 | 74.30 | 14204 | 10176.37 | 2.34% | 0.00 |
2025-06-16 | 73.24 | 72.58 | -0.46 | -0.63% | 72.05 | 73.89 | 6549 | 4768.34 | 1.08% | 0.00 |
2025-06-13 | 74.50 | 73.04 | -2.36 | -3.13% | 72.00 | 74.99 | 10439 | 7624.63 | 1.72% | 0.00 |
2025-06-12 | 74.75 | 75.40 | 0.54 | 0.72% | 73.85 | 76.30 | 11075 | 8298.52 | 1.83% | 0.00 |
2025-06-11 | 79.00 | 74.86 | -2.09 | -2.72% | 74.50 | 79.28 | 13018 | 9864.32 | 2.15% | 0.00 |
2025-06-10 | 73.55 | 76.95 | 3.45 | 4.69% | 73.16 | 77.00 | 20763 | 15518.05 | 3.42% | 0.00 |
2025-06-09 | 72.00 | 73.50 | 1.39 | 1.93% | 71.70 | 75.44 | 17157 | 12670.13 | 2.83% | 0.00 |
2025-06-06 | 74.52 | 72.11 | -2.58 | -3.45% | 71.50 | 75.00 | 17469 | 12696.50 | 2.88% | 0.00 |
2025-06-05 | 75.75 | 74.69 | -0.99 | -1.31% | 74.00 | 77.74 | 18558 | 13982.08 | 3.06% | 0.00 |
2025-06-04 | 78.05 | 75.68 | -3.47 | -4.38% | 74.10 | 78.05 | 19801 | 14975.85 | 3.26% | 0.00 |
2025-06-03 | 75.25 | 79.15 | 3.90 | 5.18% | 73.87 | 79.83 | 25956 | 19761.61 | 4.28% | 0.00 |
2025-05-30 | 77.37 | 75.25 | -2.75 | -3.53% | 74.71 | 80.98 | 33266 | 25920.74 | 5.48% | 0.00 |
2025-05-29 | 73.40 | 78.00 | 8.01 | 11.44% | 73.00 | 83.20 | 39650 | 30681.69 | 6.54% | 0.00 |
2025-05-28 | 67.98 | 69.99 | 1.74 | 2.55% | 66.55 | 70.30 | 20807 | 14310.37 | 3.43% | 0.00 |
2025-05-27 | 63.69 | 68.25 | 4.99 | 7.89% | 62.75 | 69.70 | 25172 | 16859.00 | 4.15% | 0.00 |
2025-05-26 | 64.00 | 63.26 | -1.39 | -2.15% | 62.53 | 64.39 | 8384 | 5298.32 | 1.38% | 0.00 |
2025-05-23 | 66.00 | 64.65 | -2.35 | -3.51% | 64.12 | 67.32 | 14653 | 9599.06 | 2.42% | 0.00 |
2025-05-22 | 63.79 | 67.00 | 2.05 | 3.16% | 62.03 | 67.45 | 23592 | 15481.93 | 3.89% | 10.00 |
2025-05-21 | 61.80 | 64.95 | 3.50 | 5.70% | 61.10 | 67.00 | 17591 | 11423.13 | 2.90% | 0.00 |
2025-05-20 | 61.60 | 61.45 | -0.09 | -0.15% | 61.37 | 63.32 | 7901 | 4930.55 | 1.30% | 0.00 |
2025-05-19 | 63.80 | 61.54 | -1.46 | -2.32% | 60.74 | 63.80 | 5092 | 3130.78 | 0.84% | 0.00 |
2025-05-16 | 62.09 | 63.00 | 1.73 | 2.82% | 60.50 | 63.57 | 5671 | 3531.50 | 0.94% | 0.00 |
2025-05-15 | 61.33 | 61.27 | -0.73 | -1.18% | 60.37 | 62.00 | 3872 | 2372.80 | 0.64% | 0.00 |
2025-05-14 | 62.25 | 62.00 | 0.16 | 0.26% | 60.61 | 63.18 | 5627 | 3474.23 | 0.93% | 0.00 |
2025-05-13 | 61.00 | 61.84 | 1.16 | 1.91% | 60.81 | 64.24 | 8372 | 5241.77 | 1.38% | 0.00 |
2025-05-12 | 59.70 | 60.68 | 0.58 | 0.97% | 59.15 | 60.98 | 5171 | 3113.76 | 0.85% | 0.00 |
2025-05-09 | 61.67 | 60.10 | -1.78 | -2.88% | 59.90 | 62.36 | 3779 | 2293.26 | 0.62% | 0.00 |
2025-05-08 | 61.24 | 61.88 | 0.76 | 1.24% | 61.01 | 62.21 | 3840 | 2374.13 | 0.63% | 0.00 |
2025-05-07 | 62.59 | 61.12 | -1.34 | -2.15% | 60.59 | 63.69 | 6558 | 4070.74 | 1.08% | 0.00 |
2025-05-06 | 61.09 | 62.46 | 1.46 | 2.39% | 60.40 | 62.81 | 7265 | 4444.44 | 1.20% | 10.00 |
2025-04-30 | 61.34 | 61.00 | -0.48 | -0.78% | 60.56 | 62.59 | 4379 | 2687.33 | 0.72% | 0.00 |
2025-04-29 | 61.98 | 61.48 | 0.50 | 0.82% | 60.30 | 61.98 | 5751 | 3513.17 | 0.95% | 0.00 |
2025-04-28 | 62.21 | 60.98 | 1.48 | 2.49% | 60.42 | 62.90 | 9268 | 5712.86 | 1.53% | 0.00 |
2025-04-25 | 60.38 | 59.50 | -0.60 | -1.00% | 58.09 | 60.49 | 3999 | 2379.41 | 0.66% | 0.00 |
2025-04-24 | 59.45 | 60.10 | 0.13 | 0.22% | 59.05 | 62.36 | 8416 | 5108.21 | 1.39% | 0.00 |
2025-04-23 | 58.70 | 59.97 | 1.38 | 2.36% | 58.50 | 60.00 | 5554 | 3291.62 | 0.92% | 0.00 |
2025-04-22 | 57.78 | 58.59 | 0.80 | 1.38% | 57.45 | 58.80 | 3759 | 2193.12 | 0.62% | 0.00 |
2025-04-21 | 57.36 | 57.79 | 0.96 | 1.69% | 56.32 | 58.62 | 4136 | 2385.88 | 0.68% | 0.00 |
2025-04-18 | 57.03 | 56.83 | -0.21 | -0.37% | 55.65 | 57.50 | 3344 | 1889.37 | 0.55% | 0.00 |
2025-04-17 | 56.93 | 57.04 | -0.61 | -1.06% | 56.87 | 58.19 | 3658 | 2102.20 | 0.60% | 0.00 |
2025-04-16 | 58.80 | 57.65 | -2.16 | -3.61% | 56.77 | 59.20 | 5663 | 3272.49 | 0.93% | 0.00 |
2025-04-15 | 56.16 | 59.81 | 3.65 | 6.50% | 55.30 | 60.33 | 11026 | 6440.80 | 1.82% | 0.00 |
2025-04-14 | 56.90 | 56.16 | -0.92 | -1.61% | 55.75 | 58.33 | 6277 | 3558.09 | 1.03% | 0.00 |
2025-04-11 | 55.50 | 57.08 | 1.58 | 2.85% | 54.80 | 57.77 | 6992 | 3971.21 | 1.15% | 0.00 |
2025-04-10 | 55.01 | 55.50 | 3.15 | 6.02% | 53.55 | 56.18 | 8590 | 4739.90 | 1.42% | 0.00 |
2025-04-09 | 50.53 | 52.35 | 0.77 | 1.49% | 47.17 | 52.95 | 10831 | 5436.56 | 1.79% | 0.00 |
2025-04-08 | 53.01 | 51.58 | -1.18 | -2.24% | 50.20 | 54.54 | 10776 | 5607.35 | 1.78% | 0.00 |
2025-04-07 | 60.00 | 52.76 | -11.65 | -18.09% | 51.53 | 62.09 | 16281 | 9225.95 | 2.68% | 0.00 |
2025-04-03 | 61.88 | 64.41 | 0.91 | 1.43% | 61.88 | 67.78 | 15758 | 10262.84 | 2.60% | 0.00 |
2025-04-02 | 60.73 | 63.50 | 2.47 | 4.05% | 60.31 | 63.50 | 10960 | 6882.27 | 1.81% | 8.88 |
2025-04-01 | 57.53 | 61.03 | 3.82 | 6.68% | 57.22 | 63.88 | 14275 | 8756.04 | 2.35% | 0.00 |
2025-03-31 | 59.16 | 57.21 | -1.95 | -3.30% | 56.40 | 59.21 | 5483 | 3157.37 | 0.90% | 0.00 |
2025-03-28 | 59.69 | 59.16 | -0.17 | -0.29% | 59.10 | 61.96 | 7036 | 4264.81 | 1.16% | 0.00 |
2025-03-27 | 57.77 | 59.33 | 1.51 | 2.61% | 56.57 | 59.46 | 5720 | 3334.39 | 0.94% | 0.00 |
2025-03-26 | 57.79 | 57.82 | -0.37 | -0.64% | 57.76 | 58.78 | 2942 | 1709.59 | 0.48% | 0.00 |
2025-03-25 | 58.48 | 58.19 | -0.29 | -0.50% | 57.51 | 59.39 | 3571 | 2079.73 | 0.59% | 0.00 |
2025-03-24 | 58.70 | 58.48 | -0.64 | -1.08% | 57.77 | 59.51 | 3910 | 2290.10 | 0.64% | 0.00 |
2025-03-21 | 60.76 | 59.12 | -1.95 | -3.19% | 58.88 | 61.30 | 4714 | 2814.95 | 0.78% | 0.00 |
2025-03-20 | 61.54 | 61.07 | -0.16 | -0.26% | 60.83 | 62.00 | 3616 | 2218.42 | 0.60% | 0.00 |
2025-03-19 | 62.53 | 61.23 | -1.00 | -1.61% | 61.01 | 62.89 | 3654 | 2254.95 | 0.60% | 0.00 |
2025-03-18 | 61.64 | 62.23 | 0.90 | 1.47% | 61.12 | 62.89 | 5121 | 3184.00 | 0.84% | 0.00 |
2025-03-17 | 61.22 | 61.33 | 0.57 | 0.94% | 60.07 | 62.00 | 4815 | 2945.85 | 0.79% | 0.00 |
2025-03-14 | 60.30 | 60.76 | 0.54 | 0.90% | 58.99 | 61.31 | 7463 | 4521.66 | 1.23% | 0.00 |
2025-03-13 | 61.29 | 60.22 | -1.38 | -2.24% | 59.30 | 61.99 | 6678 | 4020.57 | 1.10% | 0.00 |
2025-03-12 | 62.47 | 61.60 | -0.86 | -1.38% | 61.52 | 63.22 | 4397 | 2731.08 | 0.72% | 0.00 |
2025-03-11 | 62.79 | 62.46 | -1.17 | -1.84% | 61.30 | 63.56 | 7179 | 4462.47 | 1.18% | 0.00 |
2025-03-10 | 64.50 | 63.63 | -0.68 | -1.06% | 63.12 | 65.88 | 6366 | 4071.50 | 1.05% | 0.00 |
2025-03-07 | 62.88 | 64.31 | 1.13 | 1.79% | 62.63 | 65.83 | 9048 | 5854.53 | 1.49% | 0.00 |
2025-03-06 | 61.90 | 63.18 | 1.95 | 3.18% | 61.00 | 63.50 | 7640 | 4805.97 | 1.26% | 0.00 |
2025-03-05 | 63.60 | 61.23 | -1.09 | -1.75% | 60.52 | 63.60 | 6411 | 3953.90 | 1.06% | 0.00 |
上证大盘股票行情在线 K线走势图