| 股票名称 | 代码 301383 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 天键股份 | 2024-10-22 二 | 36.70 | 37.17 | 35.98 | 37.31 | 35.66 | -3.20% | 13.93% | 89217 | 32532万 | 23.04 | 58.59 | 33.06 | 2 | 天键股份 | 2024-10-21 一 | 36.66 | 37.02 | 37.17 | 38.55 | 36.40 | 0.41% | 18.82% | 120526 | 45179万 | 23.8 | 60.53 | 34.15 | 3 | 天键股份 | 2024-10-18 五 | 35.97 | 36.12 | 37.02 | 38.10 | 35.30 | 2.49% | 18.20% | 116577 | 42703万 | 23.71 | 60.28 | 34.01 | 4 | 天键股份 | 2024-10-17 四 | 37.00 | 37.31 | 36.12 | 37.93 | 35.98 | -3.19% | 14.85% | 95097 | 35149万 | 23.13 | 58.82 | 33.19 | 5 | 天键股份 | 2024-10-16 三 | 35.50 | 36.72 | 37.31 | 38.08 | 35.07 | 1.61% | 16.30% | 104383 | 38516万 | 23.89 | 60.75 | 34.28 | 6 | 天键股份 | 2024-10-15 二 | 36.49 | 38.00 | 36.72 | 39.18 | 35.60 | -3.37% | 23.01% | 147390 | 54839万 | 23.52 | 59.79 | 33.74 | 7 | 天键股份 | 2024-10-14 一 | 32.50 | 35.02 | 38.00 | 38.10 | 31.70 | 8.51% | 25.48% | 163165 | 57246万 | 24.34 | 61.88 | 34.91 | 8 | 天键股份 | 2024-10-11 五 | 40.16 | 37.20 | 35.02 | 41.10 | 34.30 | -5.86% | 26.75% | 171343 | 65124万 | 22.43 | 57.02 | 32.18 | 9 | 天键股份 | 2024-10-10 四 | 35.06 | 34.00 | 37.20 | 39.90 | 33.02 | 9.41% | 25.54% | 163565 | 60527万 | 23.82 | 60.57 | 34.18 | 10 | 天键股份 | 2024-10-09 三 | 37.91 | 40.39 | 34.00 | 37.91 | 33.95 | -15.82% | 20.25% | 129669 | 46514万 | 21.77 | 55.36 | 31.24 | 11 | 天键股份 | 2024-10-08 二 | 41.54 | 34.62 | 40.39 | 41.54 | 34.90 | 16.67% | 24.87% | 159284 | 60340万 | 25.87 | 65.77 | 37.11 | 12 | 天键股份 | 2024-09-30 一 | 30.64 | 29.88 | 34.62 | 35.17 | 29.89 | 15.86% | 22.09% | 141489 | 45511万 | 22.17 | 56.37 | 31.81 | 13 | 天键股份 | 2024-09-27 五 | 28.55 | 28.61 | 29.88 | 30.46 | 28.50 | 4.44% | 16.30% | 104394 | 30680万 | 19.14 | 48.65 | 27.45 | 14 | 天键股份 | 2024-09-26 四 | 27.80 | 28.01 | 28.61 | 28.63 | 26.90 | 2.14% | 13.68% | 87624 | 24222万 | 18.32 | 46.59 | 26.29 | 15 | 天键股份 | 2024-09-25 三 | 27.79 | 27.84 | 28.01 | 28.80 | 27.68 | 0.61% | 10.54% | 67520 | 19107万 | 17.94 | 45.61 | 25.74 | 16 | 天键股份 | 2024-09-24 二 | 26.74 | 26.90 | 27.84 | 28.30 | 25.86 | 3.49% | 11.29% | 72278 | 19533万 | 17.83 | 45.33 | 25.58 | 17 | 天键股份 | 2024-09-23 一 | 27.50 | 27.05 | 26.90 | 28.07 | 26.86 | -0.55% | 8.32% | 53265 | 14604万 | 17.23 | 43.8 | 24.72 | 18 | 天键股份 | 2024-09-20 五 | 27.18 | 27.37 | 27.05 | 28.20 | 26.62 | -1.17% | 7.81% | 49990 | 13510万 | 17.32 | 44.05 | 24.85 | 19 | 天键股份 | 2024-09-19 四 | 25.79 | 25.66 | 27.37 | 27.59 | 25.51 | 6.66% | 10.41% | 66661 | 17753万 | 17.53 | 44.57 | 25.15 | 20 | 天键股份 | 2024-09-18 三 | 26.00 | 26.12 | 25.66 | 26.25 | 25.40 | -1.76% | 3.93% | 25160 | 6473万 | 16.43 | 41.78 | 23.58 | 21 | 天键股份 | 2024-09-13 五 | 26.80 | 26.84 | 26.12 | 26.95 | 26.09 | -2.68% | 4.47% | 28623 | 7566万 | 16.73 | 42.53 | 24 | 22 | 天键股份 | 2024-09-12 四 | 27.90 | 27.78 | 26.84 | 28.01 | 26.76 | -3.38% | 6.06% | 38813 | 10588万 | 17.19 | 43.7 | 24.66 | 23 | 天键股份 | 2024-09-11 三 | 28.19 | 28.48 | 27.78 | 28.29 | 27.58 | -2.46% | 4.70% | 30080 | 8387万 | 17.79 | 45.24 | 25.52 | 24 | 天键股份 | 2024-09-10 二 | 28.18 | 28.06 | 28.48 | 28.63 | 27.30 | 1.50% | 6.98% | 44678 | 12558万 | 18.24 | 46.38 | 26.17 | 25 | 天键股份 | 2024-09-09 一 | 27.79 | 27.85 | 28.06 | 28.32 | 27.37 | 0.75% | 6.22% | 39819 | 11132万 | 17.97 | 45.69 | 25.78 | 26 | 天键股份 | 2024-09-06 五 | 28.62 | 28.86 | 27.85 | 28.83 | 27.81 | -3.50% | 6.68% | 42792 | 12074万 | 17.84 | 45.35 | 25.59 | 27 | 天键股份 | 2024-09-05 四 | 29.20 | 29.35 | 28.86 | 29.20 | 28.41 | -1.67% | 6.73% | 43072 | 12397万 | 18.48 | 46.99 | 26.52 | 28 | 天键股份 | 2024-09-04 三 | 29.23 | 29.66 | 29.35 | 29.51 | 28.57 | -1.05% | 8.23% | 52703 | 15302万 | 18.8 | 47.79 | 26.97 | 29 | 天键股份 | 2024-09-03 二 | 29.50 | 29.85 | 29.66 | 30.09 | 29.05 | -0.64% | 10.75% | 68873 | 20366万 | 19 | 48.3 | 27.25 | 30 | 天键股份 | 2024-09-02 一 | 30.13 | 30.61 | 29.85 | 31.48 | 29.81 | -2.48% | 14.38% | 92119 | 27929万 | 19.12 | 48.61 | 27.43 | 31 | 天键股份 | 2024-08-30 五 | 30.95 | 30.98 | 30.61 | 32.75 | 30.50 | -1.19% | 24.59% | 157495 | 49726万 | 19.6 | 49.84 | 28.12 | 32 | 天键股份 | 2024-08-29 四 | 29.86 | 29.85 | 30.98 | 31.30 | 29.86 | 3.79% | 22.38% | 143315 | 43730万 | 19.84 | 50.45 | 28.46 | 33 | 天键股份 | 2024-08-28 三 | 28.22 | 28.40 | 29.85 | 30.47 | 27.82 | 5.11% | 20.27% | 129818 | 38027万 | 19.12 | 48.61 | 27.43 | 34 | 天键股份 | 2024-08-27 二 | 29.50 | 29.86 | 28.40 | 30.00 | 28.17 | -4.89% | 15.75% | 100856 | 29096万 | 18.19 | 46.24 | 26.09 | 35 | 天键股份 | 2024-08-26 一 | 27.00 | 26.55 | 29.86 | 30.58 | 26.88 | 12.47% | 21.87% | 140085 | 39764万 | 19.12 | 48.62 | 27.44 | 36 | 天键股份 | 2024-08-23 五 | 26.81 | 26.81 | 26.55 | 26.99 | 25.73 | -0.97% | 9.16% | 58654 | 15449万 | 17 | 43.23 | 27.48 | 37 | 天键股份 | 2024-08-22 四 | 27.86 | 27.80 | 26.81 | 27.98 | 26.63 | -3.56% | 10.18% | 65204 | 17670万 | 17.17 | 43.66 | 27.75 | 38 | 天键股份 | 2024-08-21 三 | 28.08 | 28.50 | 27.80 | 28.58 | 27.60 | -2.46% | 11.33% | 72576 | 20310万 | 17.8 | 45.27 | 28.77 | 39 | 天键股份 | 2024-08-20 二 | 28.55 | 28.76 | 28.50 | 29.23 | 27.91 | -0.90% | 14.97% | 95890 | 27375万 | 18.25 | 46.41 | 29.49 | 40 | 天键股份 | 2024-08-19 一 | 30.50 | 31.50 | 28.76 | 30.68 | 28.47 | -8.70% | 20.33% | 130169 | 37947万 | 18.42 | 46.83 | 29.76 | 41 | 天键股份 | 2024-08-16 五 | 30.93 | 30.80 | 31.50 | 32.28 | 30.45 | 2.27% | 26.10% | 167153 | 52506万 | 20.17 | 51.29 | 32.6 | 42 | 天键股份 | 2024-08-15 四 | 30.05 | 31.70 | 30.80 | 33.97 | 30.05 | -2.84% | 34.04% | 218017 | 68844万 | 19.73 | 50.15 | 31.87 | 43 | 天键股份 | 2024-08-14 三 | 28.06 | 26.81 | 31.70 | 32.17 | 26.55 | 18.24% | 32.34% | 207120 | 59990万 | 20.3 | 51.62 | 32.81 | 44 | 天键股份 | 2024-08-13 二 | 24.98 | 25.13 | 26.81 | 27.00 | 24.98 | 6.69% | 11.79% | 75498 | 19922万 | 17.17 | 43.66 | 27.75 | 45 | 天键股份 | 2024-08-12 一 | 25.00 | 24.96 | 25.13 | 25.23 | 24.51 | 0.68% | 3.12% | 19980 | 4980万 | 16.09 | 40.92 | 26.01 | 46 | 天键股份 | 2024-08-09 五 | 25.42 | 25.20 | 24.96 | 25.56 | 24.95 | -0.95% | 2.53% | 16221 | 4094万 | 15.99 | 40.64 | 25.83 | 47 | 天键股份 | 2024-08-08 四 | 25.72 | 25.73 | 25.20 | 25.78 | 24.75 | -2.06% | 5.01% | 32067 | 8084万 | 16.14 | 41.03 | 26.08 | 48 | 天键股份 | 2024-08-07 三 | 25.30 | 25.40 | 25.73 | 25.88 | 25.11 | 1.30% | 3.35% | 21485 | 5499万 | 16.48 | 41.9 | 26.63 | 49 | 天键股份 | 2024-08-06 二 | 25.13 | 24.76 | 25.40 | 25.60 | 24.91 | 2.58% | 3.34% | 21367 | 5390万 | 16.27 | 41.36 | 26.29 | 50 | 天键股份 | 2024-08-05 一 | 25.70 | 25.96 | 24.76 | 26.00 | 24.71 | -4.62% | 5.23% | 33471 | 8463万 | 15.86 | 40.32 | 25.62 | 51 | 天键股份 | 2024-08-02 五 | 26.83 | 27.07 | 25.96 | 26.87 | 25.93 | -4.10% | 4.47% | 28617 | 7549万 | 16.63 | 42.27 | 26.87 | 52 | 天键股份 | 2024-08-01 四 | 27.07 | 27.30 | 27.07 | 27.47 | 26.78 | -0.84% | 5.19% | 33251 | 9018万 | 17.34 | 44.08 | 28.01 | 53 | 天键股份 | 2024-07-31 三 | 26.58 | 26.64 | 27.30 | 27.38 | 26.39 | 2.48% | 7.81% | 50028 | 13488万 | 17.48 | 44.45 | 28.25 | 54 | 天键股份 | 2024-07-30 二 | 27.23 | 26.99 | 26.64 | 28.28 | 26.52 | -1.30% | 10.41% | 66652 | 18166万 | 17.06 | 43.38 | 27.57 | 55 | 天键股份 | 2024-07-29 一 | 25.00 | 25.10 | 26.99 | 27.26 | 24.72 | 7.53% | 11.45% | 73349 | 19321万 | 17.29 | 43.95 | 27.93 | 56 | 天键股份 | 2024-07-26 五 | 24.80 | 24.76 | 25.10 | 25.23 | 24.50 | 1.37% | 3.43% | 21960 | 5487万 | 16.07 | 40.87 | 25.98 | 57 | 天键股份 | 2024-07-25 四 | 24.68 | 24.95 | 24.76 | 24.96 | 24.10 | -0.76% | 4.23% | 27089 | 6643万 | 15.86 | 40.32 | 25.62 | 58 | 天键股份 | 2024-07-24 三 | 25.26 | 25.28 | 24.95 | 25.73 | 24.94 | -1.31% | 4.14% | 26484 | 6689万 | 15.98 | 40.63 | 25.82 | 59 | 天键股份 | 2024-07-23 二 | 26.14 | 26.20 | 25.28 | 26.15 | 25.27 | -3.51% | 3.89% | 24929 | 6385万 | 16.19 | 41.16 | 26.16 | 60 | 天键股份 | 2024-07-22 一 | 26.13 | 26.32 | 26.20 | 26.46 | 25.87 | -0.46% | 4.58% | 29362 | 7693万 | 16.78 | 42.66 | 27.11 | 61 | 天键股份 | 2024-07-19 五 | 25.28 | 25.54 | 26.32 | 27.28 | 25.18 | 3.05% | 7.81% | 49986 | 13250万 | 16.86 | 42.86 | 27.24 | 62 | 天键股份 | 2024-07-18 四 | 25.80 | 26.26 | 25.54 | 26.00 | 24.80 | -2.74% | 6.07% | 38854 | 9857万 | 16.36 | 41.59 | 26.43 | 63 | 天键股份 | 2024-07-17 三 | 27.53 | 27.45 | 26.26 | 27.57 | 26.26 | -4.34% | 7.04% | 45102 | 12108万 | 16.82 | 42.76 | 27.18 | 64 | 天键股份 | 2024-07-16 二 | 27.73 | 26.35 | 27.45 | 27.97 | 26.66 | 4.17% | 11.35% | 72677 | 19799万 | 17.58 | 44.7 | 28.41 | 65 | 天键股份 | 2024-07-15 一 | 26.69 | 26.77 | 26.35 | 26.75 | 25.80 | -1.57% | 4.65% | 29754 | 7808万 | 16.88 | 42.91 | 27.27 | 66 | 天键股份 | 2024-07-12 五 | 27.05 | 27.83 | 26.77 | 27.15 | 26.52 | -3.81% | 7.37% | 47229 | 12647万 | 17.14 | 43.59 | 27.7 | 67 | 天键股份 | 2024-07-11 四 | 26.80 | 26.51 | 27.83 | 28.25 | 26.41 | 4.98% | 11.37% | 72819 | 19853万 | 17.82 | 45.32 | 28.8 | 68 | 天键股份 | 2024-07-10 三 | 26.68 | 26.70 | 26.51 | 27.11 | 26.21 | -0.71% | 7.49% | 47948 | 12713万 | 16.98 | 43.17 | 27.43 | 69 | 天键股份 | 2024-07-09 二 | 24.31 | 24.68 | 26.70 | 26.70 | 24.31 | 8.18% | 11.02% | 70580 | 18184万 | 17.1 | 43.48 | 27.63 | 70 | 天键股份 | 2024-07-08 一 | 24.49 | 24.54 | 24.68 | 25.99 | 24.28 | 0.57% | 7.08% | 45311 | 11353万 | 15.81 | 40.19 | 25.54 | 71 | 天键股份 | 2024-07-05 五 | 24.25 | 24.51 | 24.54 | 24.74 | 23.74 | 0.12% | 3.02% | 19337 | 4697万 | 15.72 | 39.96 | 25.4 | 72 | 天键股份 | 2024-07-04 四 | 25.11 | 25.18 | 24.51 | 25.65 | 24.42 | -2.66% | 4.63% | 29635 | 7410万 | 15.7 | 39.91 | 25.37 | 73 | 天键股份 | 2024-07-03 三 | 26.22 | 26.39 | 25.18 | 26.35 | 25.18 | -4.59% | 5.80% | 37124 | 9465万 | 16.13 | 41 | 26.06 | 74 | 天键股份 | 2024-07-02 二 | 25.80 | 25.77 | 26.39 | 27.48 | 25.71 | 2.41% | 7.71% | 49374 | 13125万 | 16.9 | 42.97 | 27.31 | 75 | 天键股份 | 2024-07-01 一 | 26.05 | 26.12 | 25.77 | 26.66 | 24.92 | -1.34% | 5.86% | 37508 | 9590万 | 16.5 | 41.96 | 26.67 | 76 | 天键股份 | 2024-06-28 五 | 25.36 | 25.16 | 26.12 | 26.83 | 24.90 | 3.82% | 7.83% | 50152 | 13157万 | 16.73 | 42.53 | 27.03 | 77 | 天键股份 | 2024-06-27 四 | 24.90 | 24.96 | 25.16 | 26.98 | 24.74 | 0.80% | 7.49% | 47999 | 12432万 | 16.11 | 40.97 | 26.04 | 78 | 天键股份 | 2024-06-26 三 | 23.50 | 23.70 | 24.96 | 24.96 | 23.48 | 5.32% | 3.74% | 23958 | 5819万 | 15.99 | 40.64 | 25.83 | 79 | 天键股份 | 2024-06-25 二 | 24.24 | 24.19 | 23.70 | 24.49 | 23.35 | -2.03% | 3.95% | 25301 | 6045万 | 15.18 | 38.59 | 24.53 | 80 | 天键股份 | 2024-06-24 一 | 25.80 | 26.16 | 24.19 | 26.08 | 24.04 | -7.53% | 4.77% | 30517 | 7640万 | 15.49 | 39.39 | 25.03 | 81 | 天键股份 | 2024-06-21 五 | 26.59 | 26.59 | 26.16 | 26.59 | 25.62 | -1.62% | 3.95% | 25292 | 6576万 | 16.75 | 42.6 | 27.07 | 82 | 天键股份 | 2024-06-20 四 | 38.48 | 38.35 | 37.59 | 38.66 | 37.38 | -1.98% | 4.03% | 18429 | 6987万 | 17.2 | 43.72 | 27.79 | 83 | 天键股份 | 2024-06-19 三 | 38.80 | 38.84 | 38.35 | 39.00 | 38.21 | -1.26% | 3.57% | 16318 | 6282万 | 17.54 | 44.6 | 28.35 | 84 | 天键股份 | 2024-06-18 二 | 38.32 | 38.41 | 38.84 | 38.85 | 38.23 | 1.12% | 5.61% | 25663 | 9889万 | 17.77 | 45.17 | 28.71 | 85 | 天键股份 | 2024-06-17 一 | 38.02 | 37.98 | 38.41 | 38.85 | 37.80 | 1.13% | 5.30% | 24251 | 9317万 | 17.57 | 44.67 | 28.39 | 86 | 天键股份 | 2024-06-14 五 | 37.52 | 37.79 | 37.98 | 37.99 | 37.01 | 0.50% | 3.80% | 17399 | 6536万 | 17.37 | 44.17 | 28.08 | 87 | 天键股份 | 2024-06-13 四 | 37.48 | 37.53 | 37.79 | 38.32 | 37.18 | 0.69% | 5.56% | 25414 | 9643万 | 17.29 | 43.95 | 27.93 | 88 | 天键股份 | 2024-06-12 三 | 36.10 | 35.90 | 37.53 | 37.70 | 36.10 | 4.54% | 6.66% | 30462 | 11349万 | 17.17 | 43.65 | 27.74 | 89 | 天键股份 | 2024-06-11 二 | 34.72 | 34.93 | 35.90 | 36.00 | 34.02 | 2.78% | 3.72% | 16996 | 5971万 | 16.42 | 41.76 | 26.54 | 90 | 天键股份 | 2024-06-07 五 | 34.91 | 34.46 | 34.93 | 35.28 | 34.25 | 1.36% | 6.38% | 18533 | 6431万 | 10.15 | 40.63 | 25.82 | 91 | 天键股份 | 2024-06-06 四 | 35.80 | 35.85 | 34.46 | 36.60 | 34.45 | -3.88% | 9.18% | 26669 | 9445万 | 10.01 | 40.08 | 25.47 | 92 | 天键股份 | 2024-06-05 三 | 35.88 | 35.93 | 35.85 | 36.67 | 35.18 | -0.22% | 6.82% | 19806 | 7137万 | 10.42 | 41.7 | 26.5 | 93 | 天键股份 | 2024-06-04 二 | 38.00 | 38.09 | 35.93 | 38.00 | 35.42 | -5.67% | 12.10% | 35155 | 12727万 | 10.44 | 41.79 | 26.56 | 94 | 天键股份 | 2024-06-03 一 | 38.60 | 38.86 | 38.09 | 38.97 | 37.61 | -1.98% | 9.42% | 27377 | 10451万 | 11.07 | 44.3 | 28.16 | 95 | 天键股份 | 2024-05-31 五 | 37.01 | 37.14 | 38.86 | 39.19 | 36.99 | 4.63% | 15.54% | 45163 | 17466万 | 11.29 | 45.2 | 28.73 | 96 | 天键股份 | 2024-05-30 四 | 36.91 | 37.25 | 37.14 | 37.86 | 36.32 | -0.30% | 7.69% | 22336 | 8301万 | 10.79 | 43.2 | 27.45 | 97 | 天键股份 | 2024-05-29 三 | 35.95 | 36.03 | 37.25 | 37.63 | 35.71 | 3.39% | 9.45% | 27453 | 10144万 | 10.82 | 43.33 | 27.54 | 98 | 天键股份 | 2024-05-28 二 | 36.53 | 36.97 | 36.03 | 36.82 | 35.97 | -2.54% | 7.14% | 20755 | 7529万 | 10.47 | 41.91 | 26.63 | 99 | 天键股份 | 2024-05-27 一 | 37.63 | 37.87 | 36.97 | 37.98 | 35.50 | -2.38% | 11.64% | 33834 | 12289万 | 10.74 | 43 | 27.33 | 100 | 天键股份 | 2024-05-24 五 | 37.80 | 38.00 | 37.87 | 38.54 | 37.45 | -0.34% | 9.90% | 28779 | 10960万 | 11.01 | 44.05 | 27.99 | 101 | 天键股份 | 2024-05-23 四 | 37.99 | 38.37 | 38.00 | 39.03 | 37.53 | -0.96% | 12.33% | 35836 | 13686万 | 11.04 | 44.2 | 28.09 | 102 | 天键股份 | 2024-05-22 三 | 36.89 | 36.85 | 38.37 | 38.39 | 36.88 | 4.12% | 11.71% | 34040 | 12812万 | 11.15 | 44.63 | 28.36 | 103 | 天键股份 | 2024-05-21 二 | 37.10 | 37.11 | 36.85 | 37.33 | 36.51 | -0.70% | 5.12% | 14885 | 5509万 | 10.71 | 42.86 | 27.24 | 104 | 天键股份 | 2024-05-20 一 | 37.30 | 37.48 | 37.11 | 37.63 | 36.62 | -0.99% | 9.44% | 27419 | 10171万 | 10.78 | 43.16 | 27.43 | 105 | 天键股份 | 2024-05-17 五 | 37.01 | 37.11 | 37.48 | 37.55 | 36.66 | 1.00% | 7.34% | 21334 | 7935万 | 10.89 | 43.59 | 27.71 | 106 | 天键股份 | 2024-05-16 四 | 37.35 | 37.35 | 37.11 | 38.79 | 37.11 | -0.64% | 11.10% | 32270 | 12128万 | 10.78 | 43.16 | 27.43 | 107 | 天键股份 | 2024-05-15 三 | 39.33 | 39.92 | 37.35 | 39.86 | 37.21 | -6.44% | 17.84% | 51849 | 19728万 | 10.85 | 43.44 | 27.61 | 108 | 天键股份 | 2024-05-14 二 | 40.06 | 38.39 | 39.92 | 44.42 | 39.45 | 3.99% | 24.36% | 70792 | 29084万 | 11.6 | 46.43 | 29.51 | 109 | 天键股份 | 2024-05-13 一 | 36.60 | 37.17 | 38.39 | 38.98 | 36.15 | 3.28% | 11.92% | 34645 | 13181万 | 11.16 | 44.65 | 28.38 | 110 | 天键股份 | 2024-05-10 五 | 38.12 | 37.98 | 37.17 | 38.19 | 36.90 | -2.13% | 5.34% | 15509 | 5781万 | 10.8 | 43.23 | 27.48 | 111 | 天键股份 | 2024-05-09 四 | 37.80 | 37.63 | 37.98 | 38.43 | 37.62 | 0.93% | 4.80% | 13959 | 5320万 | 11.04 | 44.17 | 28.08 | 112 | 天键股份 | 2024-05-08 三 | 38.68 | 38.99 | 37.63 | 39.10 | 37.56 | -3.49% | 7.37% | 21429 | 8186万 | 10.94 | 43.77 | 27.82 | 113 | 天键股份 | 2024-05-07 二 | 39.00 | 39.04 | 38.99 | 39.97 | 38.64 | -0.13% | 9.25% | 26879 | 10547万 | 11.33 | 45.35 | 28.82 | 114 | 天键股份 | 2024-05-06 一 | 37.88 | 37.32 | 39.04 | 39.17 | 37.63 | 4.61% | 10.43% | 30304 | 11655万 | 11.35 | 45.41 | 28.86 | 115 | 天键股份 | 2024-04-30 二 | 37.91 | 37.88 | 37.32 | 38.45 | 37.05 | -1.48% | 6.83% | 19862 | 7466万 | 10.85 | 43.41 | 27.59 | 116 | 天键股份 | 2024-04-29 一 | 37.09 | 36.91 | 37.88 | 37.97 | 37.00 | 2.63% | 7.72% | 22447 | 8452万 | 11.01 | 44.06 | 28 | 117 | 天键股份 | 2024-04-26 五 | 37.25 | 37.30 | 36.91 | 37.61 | 36.73 | -1.05% | 10.26% | 29826 | 11101万 | 10.73 | 42.93 | 27.28 | 118 | 天键股份 | 2024-04-25 四 | 36.30 | 36.63 | 37.30 | 37.59 | 36.25 | 1.83% | 9.99% | 29021 | 10784万 | 10.84 | 43.38 | 27.57 | 119 | 天键股份 | 2024-04-24 三 | 35.68 | 36.09 | 36.63 | 36.80 | 35.62 | 1.50% | 13.36% | 38833 | 14083万 | 10.64 | 42.6 | 27.08 | 120 | 天键股份 | 2024-04-23 二 | 36.80 | 34.28 | 36.09 | 37.22 | 35.11 | 5.28% | 18.02% | 52379 | 19066万 | 10.49 | 41.98 | 26.68 | 121 | 天键股份 | 2024-04-22 一 | 32.49 | 32.81 | 34.28 | 34.67 | 31.65 | 4.48% | 10.57% | 30722 | 10286万 | 9.96 | 39.87 | 26.57 | 122 | 天键股份 | 2024-04-19 五 | 32.12 | 32.42 | 32.81 | 32.91 | 31.78 | 1.20% | 7.06% | 20506 | 6632万 | 9.53 | 38.16 | 25.43 | 123 | 天键股份 | 2024-04-18 四 | 32.56 | 32.56 | 32.42 | 33.10 | 31.65 | -0.43% | 8.18% | 23765 | 7719万 | 9.42 | 37.71 | 25.13 | 124 | 天键股份 | 2024-04-17 三 | 31.51 | 30.40 | 32.56 | 32.89 | 31.39 | 7.11% | 11.43% | 33223 | 10731万 | 9.46 | 37.87 | 25.24 | 125 | 天键股份 | 2024-04-16 二 | 32.80 | 33.01 | 30.40 | 33.16 | 30.19 | -7.91% | 8.60% | 24980 | 7752万 | 8.83 | 35.36 | 23.56 | 126 | 天键股份 | 2024-04-15 一 | 35.13 | 35.20 | 33.01 | 35.48 | 32.31 | -6.22% | 10.60% | 30815 | 10329万 | 9.59 | 38.39 | 25.58 | 127 | 天键股份 | 2024-04-12 五 | 35.09 | 35.09 | 35.20 | 36.10 | 35.08 | 0.31% | 5.23% | 15192 | 5397万 | 10.23 | 40.94 | 27.28 | 128 | 天键股份 | 2024-04-11 四 | 35.62 | 35.62 | 35.09 | 36.20 | 34.88 | -1.49% | 6.70% | 19469 | 6940万 | 10.2 | 40.81 | 27.2 | 129 | 天键股份 | 2024-04-10 三 | 37.21 | 37.35 | 35.62 | 37.37 | 35.45 | -4.63% | 9.29% | 27005 | 9753万 | 10.35 | 41.43 | 27.61 | 130 | 天键股份 | 2024-04-09 二 | 38.90 | 39.31 | 37.35 | 38.96 | 36.66 | -4.99% | 14.17% | 41178 | 15423万 | 10.85 | 43.44 | 28.95 | 131 | 天键股份 | 2024-04-08 一 | 37.00 | 37.15 | 39.31 | 40.44 | 36.11 | 5.81% | 15.58% | 45264 | 17446万 | 11.42 | 45.72 | 30.47 | 132 | 天键股份 | 2024-04-03 三 | 37.96 | 37.92 | 37.15 | 38.10 | 36.42 | -2.03% | 4.58% | 13316 | 4944万 | 10.8 | 43.21 | 28.79 | 133 | 天键股份 | 2024-04-02 二 | 38.65 | 38.65 | 37.92 | 38.94 | 37.65 | -1.89% | 4.88% | 14185 | 5400万 | 11.02 | 44.1 | 29.39 | 134 | 天键股份 | 2024-04-01 一 | 37.35 | 37.24 | 38.65 | 38.74 | 37.35 | 3.79% | 5.60% | 16281 | 6226万 | 11.23 | 44.95 | 29.96 | 135 | 天键股份 | 2024-03-29 五 | 37.46 | 37.47 | 37.24 | 37.95 | 36.60 | -0.61% | 4.98% | 14458 | 5362万 | 10.82 | 43.31 | 28.86 | 136 | 天键股份 | 2024-03-28 四 | 36.20 | 36.21 | 37.47 | 38.20 | 36.11 | 3.48% | 5.93% | 17245 | 6437万 | 10.89 | 43.58 | 29.04 | 137 | 天键股份 | 2024-03-27 三 | 38.30 | 38.30 | 36.21 | 38.50 | 36.20 | -5.46% | 6.21% | 18040 | 6721万 | 10.52 | 42.12 | 28.06 | 138 | 天键股份 | 2024-03-26 二 | 39.22 | 39.45 | 38.30 | 40.26 | 37.75 | -2.92% | 9.40% | 27323 | 10563万 | 11.13 | 44.55 | 29.68 |
|
行情刷新 | 流通股东
|