键邦股份（603285）历史行情

以下为键邦股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	29.250	29.910	30.570	29.130	0.260	0.877%	1.90万	0.00亿	0.000%
2026-10-19	29.900	29.650	30.490	27.900	-0.280	-0.936%	3.17万	0.00亿	0.000%
2026-10-16	30.290	29.930	31.550	29.660	-0.350	-1.156%	1.95万	0.00亿	0.000%
2026-10-15	30.510	30.280	31.650	29.810	-1.910	-5.934%	3.39万	0.00亿	0.000%
2026-10-14	33.500	32.190	33.700	32.100	-1.520	-4.509%	2.25万	0.00亿	0.000%
2026-10-13	33.200	33.710	33.940	32.000	-0.230	-0.678%	2.79万	0.00亿	0.000%
2026-10-12	35.370	33.940	35.960	33.760	-1.420	-4.016%	2.84万	0.00亿	0.000%
2026-10-09	36.950	35.360	37.270	33.840	-1.550	-4.199%	4.08万	0.00亿	0.000%
2026-10-08	37.010	36.910	38.000	36.130	-0.090	-0.243%	3.93万	0.00亿	0.000%
2026-10-07	36.670	37.000	37.860	36.340	0.280	0.763%	249.54万	0.93亿	4.006%
2026-10-06	36.670	37.000	37.860	36.340	0.280	0.763%	249.54万	0.93亿	4.006%
2026-10-05	36.670	37.000	37.860	36.340	0.280	0.763%	249.54万	0.93亿	4.006%
2026-10-02	36.670	37.000	37.860	36.340	0.280	0.763%	249.54万	0.93亿	4.006%
2026-10-01	36.670	37.000	37.860	36.340	0.280	0.763%	249.54万	0.93亿	4.006%
2026-09-30	36.670	37.000	37.860	36.340	0.280	0.763%	2.50万	0.00亿	0.000%
2026-09-29	35.840	36.720	37.040	35.150	0.960	2.685%	2.95万	0.00亿	0.000%
2026-09-28	36.800	35.760	38.210	35.270	-1.050	-2.852%	3.14万	0.00亿	0.000%
2026-09-27	37.810	36.810	37.890	36.690	-1.380	-3.614%	289.76万	1.08亿	4.651%
2026-09-24	37.810	36.810	37.890	36.690	-1.380	-3.614%	2.90万	0.00亿	0.000%
2026-09-23	38.250	38.190	38.400	37.630	-0.110	-0.287%	2.79万	0.00亿	0.000%
2026-09-22	38.860	38.300	38.920	37.840	-0.070	-0.182%	5.17万	0.00亿	0.000%
2026-09-21	37.870	38.370	38.450	37.480	0.510	1.347%	5.74万	0.00亿	0.000%
2026-09-18	38.000	37.860	38.280	37.340	-0.140	-0.368%	5.42万	0.00亿	0.000%
2026-09-17	38.290	38.000	39.390	37.700	-0.460	-1.196%	8.06万	0.00亿	0.000%
2026-09-16	38.500	38.460	38.790	37.190	0.100	0.261%	6.33万	0.00亿	0.000%
2026-09-15	38.430	38.360	39.090	37.500	-0.710	-1.817%	9.85万	0.00亿	0.000%
2026-09-14	35.990	39.070	39.070	35.850	3.550	9.994%	11.01万	0.00亿	0.000%
2026-09-11	33.940	35.520	36.000	32.900	1.900	5.651%	11.00万	0.00亿	0.000%
2026-09-10	34.030	33.620	34.290	32.400	0.080	0.239%	8.34万	0.00亿	0.000%
2026-09-09	31.200	33.540	34.510	31.200	2.170	6.917%	11.91万	0.00亿	0.000%
2026-09-08	32.250	31.370	32.250	31.140	-0.290	-0.916%	3.05万	0.00亿	0.000%
2026-09-07	31.560	31.660	32.060	30.900	0.230	0.732%	2.83万	0.00亿	0.000%
2026-09-04	33.140	31.430	33.590	31.160	-1.710	-5.160%	4.45万	0.00亿	0.000%
2026-09-03	31.790	33.140	34.100	31.790	1.350	4.247%	6.55万	0.00亿	0.000%
2026-09-02	32.810	31.790	32.810	31.440	-1.310	-3.958%	4.58万	0.00亿	0.000%
2026-09-01	34.440	33.100	34.450	33.040	-0.830	-2.446%	4.67万	0.00亿	0.000%
2026-08-31	32.770	33.930	34.050	32.010	0.630	1.892%	5.01万	0.00亿	0.000%
2026-08-28	34.020	33.300	34.180	32.800	-0.990	-2.887%	6.93万	0.00亿	0.000%
2026-08-27	34.190	34.290	34.550	33.380	-0.050	-0.146%	6.16万	0.00亿	0.000%
2026-08-26	34.020	34.340	34.590	33.100	-0.260	-0.751%	4.95万	0.00亿	0.000%
2026-08-25	33.850	34.600	35.300	33.000	0.300	0.875%	5.25万	0.00亿	0.000%
2026-08-24	35.470	34.300	35.950	33.530	-1.350	-3.787%	6.01万	0.00亿	0.000%
2026-08-21	38.410	35.650	38.410	34.700	-1.860	-4.959%	11.28万	0.00亿	0.000%
2026-08-20	34.500	37.510	37.510	34.300	3.410	10.000%	4.74万	0.00亿	0.000%
2026-08-19	37.890	34.100	38.270	34.100	-3.790	-10.003%	8.24万	0.00亿	0.000%
2026-08-18	37.500	37.890	39.150	37.430	0.820	2.212%	10.54万	0.00亿	0.000%
2026-08-17	33.700	37.070	37.070	33.280	3.370	10.000%	8.01万	0.00亿	0.000%
2026-08-14	33.200	33.700	35.400	32.910	0.350	1.049%	6.09万	0.00亿	0.000%
2026-08-13	33.580	33.350	35.320	33.090	0.390	1.183%	6.99万	0.00亿	0.000%
2026-08-12	33.140	32.960	34.340	32.880	-0.420	-1.258%	4.89万	0.00亿	0.000%
2026-08-11	33.750	33.380	34.660	33.350	-0.900	-2.625%	3.44万	0.00亿	0.000%
2026-08-10	35.790	34.280	35.790	33.750	-1.410	-3.951%	5.73万	0.00亿	0.000%
2026-08-07	36.790	35.690	37.000	33.850	-0.170	-0.474%	7.64万	0.00亿	0.000%
2026-08-06	32.520	35.860	35.860	31.910	3.260	10.000%	4.46万	0.00亿	0.000%
2026-08-05	32.180	32.600	33.500	31.600	1.050	3.328%	5.60万	0.00亿	0.000%
2026-08-04	30.750	31.550	31.810	30.000	0.900	2.936%	4.19万	0.00亿	0.000%
2026-08-03	29.410	30.650	31.160	29.200	2.130	7.468%	6.26万	0.00亿	0.000%
2026-07-31	28.000	28.520	30.140	28.000	1.120	4.088%	6.30万	0.00亿	0.000%
2026-07-30	30.280	27.400	30.360	27.260	-2.890	-9.541%	5.68万	0.00亿	0.000%
2026-07-29	31.110	30.290	31.390	29.630	-1.110	-3.535%	3.28万	0.00亿	0.000%
2026-07-28	32.820	31.400	33.490	31.070	-1.860	-5.592%	3.27万	0.00亿	0.000%
2026-07-27	32.990	33.260	33.590	31.530	0.530	1.619%	5.18万	0.00亿	0.000%
2026-07-24	32.320	32.730	32.990	31.210	0.330	1.019%	4.24万	0.00亿	0.000%
2026-07-23	30.930	32.400	32.440	30.200	1.650	5.366%	4.45万	0.00亿	0.000%
2026-07-22	30.010	30.750	32.150	29.900	0.320	1.052%	5.20万	0.00亿	0.000%
2026-07-21	29.030	30.430	31.000	26.150	1.370	4.714%	8.20万	0.00亿	0.000%
2026-07-20	33.090	29.060	33.160	29.060	-3.230	-10.003%	6.16万	0.00亿	0.000%
2026-07-17	34.900	32.290	35.750	31.910	-2.610	-7.479%	4.96万	0.00亿	0.000%
2026-07-16	36.840	34.900	38.130	34.810	-3.030	-7.988%	5.03万	0.00亿	0.000%
2026-07-15	40.330	37.930	40.330	37.600	-2.070	-5.175%	3.48万	0.00亿	0.000%
2026-07-14	39.970	40.000	42.240	38.440	0.000	0.000%	4.79万	0.00亿	0.000%
2026-07-13	39.700	40.000	41.140	38.780	-1.390	-3.358%	4.83万	0.00亿	0.000%
2026-07-10	43.320	41.390	44.240	40.190	-3.130	-7.031%	7.73万	0.00亿	0.000%
2026-07-09	48.630	44.520	48.740	43.320	-3.640	-7.558%	9.01万	0.00亿	0.000%
2026-07-08	45.740	48.160	48.160	43.480	4.400	10.055%	8.93万	0.00亿	0.000%
2026-07-07	48.030	43.760	48.720	43.660	-4.780	-9.848%	5.42万	0.00亿	0.000%
2026-07-06	46.340	48.540	48.970	45.440	2.280	4.929%	6.98万	0.00亿	0.000%
2026-07-03	45.950	46.260	47.940	44.270	0.990	2.187%	9.17万	0.00亿	0.000%
2026-07-02	43.940	45.270	48.350	41.930	1.340	3.050%	12.37万	0.00亿	0.000%
2026-07-01	44.740	43.930	49.030	43.390	-0.620	-1.392%	10.21万	0.00亿	0.000%
2026-06-30	42.580	44.550	46.240	41.600	0.430	0.975%	6.79万	0.00亿	0.000%
2026-06-29	50.140	44.120	50.190	44.120	-4.930	-10.051%	4.97万	0.00亿	0.000%
2026-06-26	53.600	49.050	54.740	48.620	-4.490	-8.386%	5.15万	0.00亿	0.000%
2026-06-25	52.590	53.540	54.340	50.940	0.620	1.172%	6.27万	0.00亿	0.000%
2026-06-24	49.240	52.920	53.430	47.770	3.180	6.393%	7.19万	0.00亿	0.000%
2026-06-23	51.740	49.740	52.070	47.980	-1.900	-3.679%	8.14万	0.00亿	0.000%
2026-06-22	56.210	51.640	56.210	48.730	-2.530	-4.670%	14.61万	0.00亿	0.000%
2026-06-18	51.740	54.170	54.820	51.740	3.850	7.651%	11.57万	0.00亿	0.000%
2026-06-17	46.730	50.320	50.320	46.730	4.600	10.061%	3.83万	0.00亿	0.000%
2026-06-16	46.930	45.720	47.680	45.120	-1.290	-2.744%	4.55万	0.00亿	0.000%
2026-06-15	44.840	47.010	47.040	44.730	2.170	4.839%	4.17万	0.00亿	0.000%
2026-06-12	44.650	44.840	48.020	44.510	-0.650	-1.429%	5.10万	0.00亿	0.000%
2026-06-11	43.740	45.490	45.580	42.240	2.170	5.009%	7.15万	0.00亿	0.000%
2026-06-10	43.210	43.320	43.640	40.320	1.710	4.110%	6.75万	0.00亿	0.000%
2026-06-09	38.570	41.610	42.110	37.740	3.350	8.756%	6.68万	0.00亿	0.000%
2026-06-08	38.700	38.260	41.330	38.260	-4.280	-10.061%	4.67万	0.00亿	0.000%
2026-06-05	42.920	42.540	43.660	41.400	-0.680	-1.573%	3.26万	0.00亿	0.000%
2026-06-04	43.710	43.220	44.740	42.600	-1.550	-3.462%	4.03万	0.00亿	0.000%
2026-06-03	44.670	44.770	46.000	44.210	-0.310	-0.688%	2.43万	0.00亿	0.000%
2026-06-02	44.460	45.080	46.570	44.320	-0.990	-2.149%	3.56万	0.00亿	0.000%
2026-06-01	47.570	46.070	47.570	45.510	-1.530	-3.214%	3.94万	0.00亿	0.000%
2026-05-29	51.940	47.600	52.140	46.940	-3.740	-7.285%	3.55万	0.00亿	0.000%
2026-05-28	48.960	51.340	51.540	47.260	2.370	4.840%	3.66万	0.00亿	0.000%
2026-05-27	49.720	48.970	50.150	47.950	-0.720	-1.449%	4.15万	0.00亿	0.000%
2026-05-26	51.730	49.690	52.210	48.590	-2.050	-3.962%	5.27万	0.00亿	0.000%
2026-05-25	53.190	51.740	55.210	49.460	-1.380	-2.598%	6.92万	0.00亿	0.000%
2026-05-22	52.610	53.120	55.020	51.070	1.430	2.766%	5.29万	0.00亿	0.000%
2026-05-21	51.040	51.690	54.120	51.040	0.000	0.000%	4.10万	0.00亿	0.000%
2026-05-20	49.010	51.690	53.430	48.150	2.190	4.424%	4.12万	0.00亿	0.000%
2026-05-19	48.210	49.500	50.060	47.490	1.140	2.357%	3.83万	0.00亿	0.000%
2026-05-18	49.740	48.360	51.240	47.310	-1.380	-2.774%	5.47万	0.00亿	0.000%
2026-05-15	49.630	49.740	53.630	49.210	0.200	0.404%	5.18万	0.00亿	0.000%
2026-05-14	52.090	49.540	52.600	49.540	-2.540	-4.877%	4.64万	0.00亿	0.000%
2026-05-13	47.510	52.080	52.080	46.820	4.760	10.059%	5.76万	0.00亿	0.000%
2026-05-12	48.840	47.320	51.730	47.130	-1.240	-2.554%	4.89万	0.00亿	0.000%
2026-05-11	45.870	48.560	49.240	45.550	2.640	5.749%	5.12万	0.00亿	0.000%
2026-05-08	48.070	45.920	49.380	45.350	-1.670	-3.509%	6.09万	0.00亿	0.000%
2026-05-07	44.310	47.590	48.620	44.100	3.350	7.572%	4.90万	0.00亿	0.000%
2026-05-06	43.830	44.240	46.350	42.940	0.910	2.100%	4.76万	0.00亿	0.000%
2026-04-30	42.370	43.330	44.140	41.860	0.750	1.761%	4.03万	0.00亿	0.000%
2026-04-29	42.540	42.580	43.680	41.540	0.970	2.331%	4.78万	0.00亿	0.000%
2026-04-28	42.040	41.610	42.690	40.740	-0.390	-0.929%	3.68万	0.00亿	0.000%
2026-04-27	40.510	42.000	42.320	38.870	0.960	2.339%	5.17万	0.00亿	0.000%
2026-04-24	41.970	41.040	42.440	39.940	-0.580	-1.394%	7.27万	0.00亿	0.000%
2026-04-23	39.540	41.620	43.180	38.910	0.000	0.000%	11.00万	0.00亿	0.000%
2026-04-22	39.760	39.230	39.940	38.650	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-21	39.940	39.360	40.520	38.040	-0.180	-0.455%	5.57万	0.00亿	0.000%
2026-04-20	38.090	39.540	40.740	37.190	0.000	0.000%	8.81万	0.00亿	0.000%
2026-04-17	35.740	37.160	37.240	35.050	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-16	34.740	35.590	36.240	34.100	1.200	3.490%	10.68万	3.80亿	17.150%
2026-04-15	31.730	34.390	34.390	31.300	0.000	0.000%	7.22万	0.00亿	0.000%
2026-04-14	31.260	31.240	31.680	30.670	-0.070	-0.224%	1.60万	0.00亿	0.000%
2026-04-13	31.450	31.310	31.530	30.490	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-10	30.110	31.390	31.840	30.110	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-09	31.140	30.120	31.230	29.750	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-08	30.740	31.100	31.600	30.160	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-07	29.800	30.280	30.870	29.800	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-03	30.440	30.090	30.830	29.660	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-02	30.960	30.590	31.160	30.110	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-01	33.090	31.050	33.090	30.950	0.000	0.000%	3.57万	0.00亿	0.000%