键凯科技（688356）历史行情

以下为键凯科技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
2026-10-05	96.000	106.410	110.650	94.000	10.620	11.087%	816.28万	8.61亿	13.459%
2026-10-02	96.000	106.410	110.650	94.000	10.620	11.087%	816.28万	8.61亿	13.459%
2026-10-01	96.000	106.410	110.650	94.000	10.620	11.087%	816.28万	8.61亿	13.459%
2026-09-30	96.000	106.410	110.650	94.000	10.620	11.087%	816.28万	0.00亿	0.000%
2026-09-29	95.220	95.790	101.570	93.200	-3.660	-3.680%	575.22万	0.00亿	0.000%
2026-09-28	95.250	99.450	100.440	93.000	4.660	4.916%	604.74万	0.00亿	0.000%
2026-09-27	100.010	94.790	100.470	94.550	-7.550	-7.377%	688.95万	6.68亿	11.359%
2026-09-24	100.010	94.790	100.470	94.550	-7.550	-7.377%	688.95万	0.00亿	0.000%
2026-09-23	99.390	102.340	105.490	96.000	2.940	2.958%	709.22万	0.00亿	0.000%
2026-09-22	91.100	99.400	103.970	89.900	8.300	9.111%	823.23万	0.00亿	0.000%
2026-09-21	85.630	91.100	92.500	85.550	5.590	6.537%	683.12万	0.00亿	0.000%
2026-09-18	84.040	85.510	89.880	83.630	2.710	3.273%	668.42万	0.00亿	0.000%
2026-09-17	76.740	82.800	88.720	76.720	5.570	7.212%	878.23万	0.00亿	0.000%
2026-09-16	76.320	77.230	77.800	75.000	1.510	1.994%	228.67万	0.00亿	0.000%
2026-09-15	77.730	75.720	77.730	75.450	-1.520	-1.968%	252.76万	0.00亿	0.000%
2026-09-14	75.290	77.240	79.110	73.200	3.060	4.125%	359.60万	0.00亿	0.000%
2026-09-11	76.280	74.180	76.280	72.740	-2.320	-3.033%	284.77万	0.00亿	0.000%
2026-09-10	79.060	76.500	79.200	75.600	-3.380	-4.231%	342.22万	0.00亿	0.000%
2026-09-09	81.700	79.880	82.470	79.030	-4.720	-5.579%	435.35万	0.00亿	0.000%
2026-09-08	80.450	84.600	85.950	79.280	4.160	5.172%	704.92万	0.00亿	0.000%
2026-09-07	79.700	80.440	80.600	78.380	0.640	0.802%	295.76万	0.00亿	0.000%
2026-09-04	82.250	79.800	82.780	79.400	-3.420	-4.110%	502.60万	0.00亿	0.000%
2026-09-03	82.060	83.220	85.190	82.060	-0.480	-0.573%	459.02万	0.00亿	0.000%
2026-09-02	90.780	83.700	92.000	83.300	-4.400	-4.994%	760.68万	0.00亿	0.000%
2026-09-01	89.000	88.100	91.490	86.450	-2.900	-3.187%	762.02万	0.00亿	0.000%
2026-08-31	100.000	91.000	100.000	87.040	-17.800	-16.360%	1,240.74万	0.00亿	0.000%
2026-08-28	125.000	108.800	125.000	104.320	-18.500	-14.533%	1,250.11万	0.00亿	0.000%
2026-08-27	125.060	127.300	129.780	120.020	-0.700	-0.547%	969.16万	0.00亿	0.000%
2026-08-26	132.030	128.000	138.800	125.000	-5.410	-4.055%	1,096.98万	0.00亿	0.000%
2026-08-25	124.000	133.410	134.000	118.050	9.410	7.589%	1,309.55万	0.00亿	0.000%
2026-08-24	116.320	124.000	128.810	116.320	16.660	15.521%	1,513.56万	0.00亿	0.000%
2026-08-21	107.340	107.340	107.340	107.340	17.890	20.000%	327.02万	0.00亿	0.000%
2026-08-20	89.450	89.450	89.450	89.450	14.910	20.003%	58.02万	0.00亿	0.000%
2026-08-19	78.230	74.540	79.000	73.800	-4.150	-5.274%	146.90万	0.00亿	0.000%
2026-08-18	80.320	78.690	80.330	76.940	-1.300	-1.625%	151.26万	0.00亿	0.000%
2026-08-17	81.680	79.990	84.010	78.590	-2.210	-2.689%	199.04万	0.00亿	0.000%
2026-08-14	81.580	82.200	83.800	80.000	0.880	1.082%	164.49万	0.00亿	0.000%
2026-08-13	79.380	81.320	85.490	78.680	1.940	2.444%	264.35万	0.00亿	0.000%
2026-08-12	77.900	79.380	80.470	77.520	0.900	1.147%	181.93万	0.00亿	0.000%
2026-08-11	76.720	78.480	80.700	75.100	1.180	1.527%	280.11万	0.00亿	0.000%
2026-08-10	74.800	77.300	78.380	74.750	2.800	3.758%	220.61万	0.00亿	0.000%
2026-08-07	67.730	74.500	74.850	67.730	6.300	9.238%	215.07万	0.00亿	0.000%
2026-08-06	67.240	68.200	68.810	67.010	0.040	0.059%	82.45万	0.00亿	0.000%
2026-08-05	65.830	68.160	69.500	65.770	2.070	3.132%	137.28万	0.00亿	0.000%
2026-08-04	62.560	66.090	67.080	62.560	3.700	5.930%	158.07万	0.00亿	0.000%
2026-08-03	64.910	62.390	65.490	62.130	-2.540	-3.912%	132.56万	0.00亿	0.000%
2026-07-31	66.650	64.930	66.720	64.460	0.280	0.433%	112.86万	0.00亿	0.000%
2026-07-30	69.510	64.650	69.740	64.230	-5.190	-7.431%	146.43万	0.00亿	0.000%
2026-07-29	70.840	69.840	72.090	68.900	-0.760	-1.076%	117.88万	0.00亿	0.000%
2026-07-28	73.370	70.600	73.900	70.360	-3.040	-4.128%	98.25万	0.00亿	0.000%
2026-07-27	72.790	73.640	77.870	71.680	0.850	1.168%	166.40万	0.00亿	0.000%
2026-07-24	79.190	72.790	79.330	72.720	-6.480	-8.175%	135.18万	0.00亿	0.000%
2026-07-23	73.890	79.270	79.520	73.890	4.460	5.962%	206.93万	0.00亿	0.000%
2026-07-22	73.000	74.810	77.370	72.970	0.650	0.876%	156.06万	0.00亿	0.000%
2026-07-21	77.760	74.160	77.760	68.550	-3.740	-4.801%	210.96万	0.00亿	0.000%
2026-07-20	76.850	77.900	79.800	75.000	0.000	0.000%	131.37万	0.00亿	0.000%
2026-07-17	81.890	77.900	81.890	73.160	-3.700	-4.534%	199.28万	0.00亿	0.000%
2026-07-16	82.900	81.600	84.450	80.060	-3.220	-3.796%	223.42万	0.00亿	0.000%
2026-07-15	78.720	84.820	87.370	78.210	6.100	7.749%	346.89万	0.00亿	0.000%
2026-07-14	74.660	78.720	79.660	73.460	3.890	5.198%	172.58万	0.00亿	0.000%
2026-07-13	78.010	74.830	78.790	74.380	-2.970	-3.817%	126.80万	0.00亿	0.000%
2026-07-10	76.300	77.800	79.190	73.060	3.510	4.725%	153.43万	0.00亿	0.000%
2026-07-09	74.300	74.290	76.980	72.070	-0.330	-0.442%	121.03万	0.00亿	0.000%
2026-07-08	75.540	74.620	77.650	74.460	-1.220	-1.609%	122.32万	0.00亿	0.000%
2026-07-07	79.650	75.840	79.870	75.670	-4.680	-5.812%	187.80万	0.00亿	0.000%
2026-07-06	81.200	80.520	84.890	80.300	-1.380	-1.685%	203.19万	0.00亿	0.000%
2026-07-03	82.800	81.900	84.470	79.800	0.120	0.147%	146.16万	0.00亿	0.000%
2026-07-02	81.990	81.780	84.970	81.110	-0.050	-0.061%	200.60万	0.00亿	0.000%
2026-07-01	77.290	81.830	82.870	75.030	4.750	6.162%	212.34万	0.00亿	0.000%
2026-06-30	78.010	77.080	79.000	76.160	-2.020	-2.554%	199.83万	0.00亿	0.000%
2026-06-29	71.000	79.100	80.490	69.640	7.909	11.110%	252.17万	0.00亿	0.000%
2026-06-26	73.841	71.191	74.261	70.691	-2.650	-3.589%	125.61万	0.00亿	0.000%
2026-06-25	71.641	73.841	74.191	68.541	1.180	1.624%	167.94万	0.00亿	0.000%
2026-06-24	72.051	72.661	74.341	71.691	0.500	0.693%	127.77万	0.00亿	0.000%
2026-06-23	68.211	72.161	74.561	67.621	3.590	5.235%	183.82万	0.00亿	0.000%
2026-06-22	69.391	68.571	69.391	65.691	-0.830	-1.196%	118.52万	0.00亿	0.000%
2026-06-18	68.971	69.401	70.851	67.891	0.430	0.623%	78.00万	0.00亿	0.000%
2026-06-17	69.241	68.971	69.391	67.811	-0.310	-0.447%	57.05万	0.00亿	0.000%
2026-06-16	69.501	69.281	69.951	68.381	-0.420	-0.603%	63.74万	0.00亿	0.000%
2026-06-15	70.331	69.701	70.991	68.951	-0.020	-0.029%	72.26万	0.00亿	0.000%
2026-06-12	68.361	69.721	70.151	67.771	1.900	2.801%	65.13万	0.00亿	0.000%
2026-06-11	68.311	67.821	68.311	66.601	-0.490	-0.717%	49.27万	0.00亿	0.000%
2026-06-10	68.701	68.311	69.121	66.591	-0.230	-0.336%	62.52万	0.00亿	0.000%
2026-06-09	68.481	68.541	69.411	67.271	0.690	1.017%	64.18万	0.00亿	0.000%
2026-06-08	70.891	67.851	71.181	66.741	-3.730	-5.211%	110.38万	0.00亿	0.000%
2026-06-05	72.701	71.581	72.841	70.841	-0.270	-0.376%	74.82万	0.00亿	0.000%
2026-06-04	72.021	71.851	73.471	70.491	-0.730	-1.006%	79.51万	0.00亿	0.000%
2026-06-03	72.571	72.581	73.461	71.741	-0.120	-0.165%	60.43万	0.00亿	0.000%
2026-06-02	75.021	72.701	75.681	71.701	-2.300	-3.067%	80.07万	0.00亿	0.000%
2026-06-01	76.671	75.001	77.681	74.601	-0.290	-0.385%	93.25万	0.00亿	0.000%
2026-05-29	77.021	75.291	78.081	74.271	-1.090	-1.427%	96.96万	0.00亿	0.000%
2026-05-28	77.051	76.381	77.521	74.361	-0.480	-0.625%	94.54万	0.00亿	0.000%
2026-05-27	78.801	76.861	79.191	76.861	-1.980	-2.511%	117.64万	0.00亿	0.000%
2026-05-26	80.721	78.841	80.721	77.491	-1.930	-2.389%	87.91万	0.00亿	0.000%
2026-05-25	81.501	80.771	81.781	79.231	-0.390	-0.481%	82.68万	0.00亿	0.000%
2026-05-22	81.531	81.161	82.071	80.491	0.270	0.334%	82.43万	0.00亿	0.000%
2026-05-21	82.491	80.891	84.981	80.891	-1.710	-2.070%	114.32万	0.00亿	0.000%
2026-05-20	83.051	82.601	84.051	81.291	-0.940	-1.125%	129.40万	0.00亿	0.000%
2026-05-19	83.271	83.541	85.781	81.931	0.000	0.000%	116.25万	0.00亿	0.000%
2026-05-18	87.941	83.541	89.031	82.481	-6.170	-6.878%	210.21万	0.00亿	0.000%
2026-05-15	89.911	89.711	91.281	89.351	-0.980	-1.081%	77.77万	0.00亿	0.000%
2026-05-14	93.281	90.691	93.281	89.991	-2.120	-2.284%	71.81万	0.00亿	0.000%
2026-05-13	91.451	92.811	93.551	90.191	1.250	1.365%	112.61万	0.00亿	0.000%
2026-05-12	94.691	91.561	96.561	90.991	-6.940	-7.046%	199.17万	0.00亿	0.000%
2026-05-11	94.691	98.501	100.191	92.091	3.800	4.013%	217.48万	0.00亿	0.000%
2026-05-08	95.441	94.701	95.441	93.081	-0.740	-0.775%	100.38万	0.00亿	0.000%
2026-05-07	95.761	95.441	96.811	94.371	-0.240	-0.251%	115.45万	0.00亿	0.000%
2026-05-06	97.121	95.681	98.971	95.201	-1.360	-1.401%	122.03万	0.00亿	0.000%
2026-04-30	98.741	97.041	100.321	95.991	-1.950	-1.970%	95.47万	0.00亿	0.000%
2026-04-29	100.891	98.991	102.871	98.561	0.420	0.426%	140.73万	0.00亿	0.000%
2026-04-28	104.691	98.571	104.691	97.691	-6.180	-5.900%	94.27万	0.00亿	0.000%
2026-04-27	102.691	104.751	104.991	102.211	1.690	1.640%	73.08万	0.00亿	0.000%
2026-04-24	104.071	103.061	105.091	101.291	-1.730	-1.651%	80.05万	0.00亿	0.000%
2026-04-23	107.401	104.791	108.531	104.021	-3.610	-3.330%	94.19万	0.00亿	0.000%
2026-04-22	109.681	108.401	109.681	106.291	0.120	0.111%	70.66万	0.00亿	0.000%
2026-04-21	109.071	108.281	110.511	105.691	-0.780	-0.715%	98.16万	0.00亿	0.000%
2026-04-20	109.391	109.061	111.121	106.581	1.600	1.489%	98.86万	0.00亿	0.000%
2026-04-17	108.191	107.461	109.651	106.351	-0.830	-0.766%	106.56万	0.00亿	0.000%
2026-04-16	104.231	108.291	109.691	102.411	4.750	4.588%	163.55万	0.00亿	0.000%
2026-04-15	104.641	103.541	105.781	100.691	1.380	1.351%	128.55万	0.00亿	0.000%
2026-04-14	98.181	102.161	102.491	97.301	4.400	4.501%	109.08万	0.00亿	0.000%
2026-04-13	99.181	97.761	99.181	95.991	-1.230	-1.243%	90.12万	0.00亿	0.000%
2026-04-10	96.881	98.991	100.151	96.741	2.110	2.178%	88.63万	0.00亿	0.000%
2026-04-09	98.991	96.881	101.531	96.541	-3.090	-3.091%	82.02万	0.00亿	0.000%
2026-04-08	97.191	99.971	100.181	96.541	0.000	0.000%	106.62万	0.00亿	0.000%
2026-04-07	95.691	95.021	96.691	93.741	0.000	0.000%	78.18万	0.00亿	0.000%
2026-04-03	96.091	93.781	97.181	93.511	0.000	0.000%	75.17万	0.00亿	0.000%
2026-04-02	99.591	97.371	100.161	96.811	0.000	0.000%	99.47万	0.00亿	0.000%
2026-04-01	93.191	98.591	99.161	92.331	0.000	0.000%	125.85万	0.00亿	0.000%