| 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 | 2024-05-06 一 | 37.88 | 37.32 | 39.04 | 39.17 | 37.63 | 4.61% | 10.43% | 30304 | 11655万 | 11.35 | 45.41 | 28.86 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 天键股份 | 2024-03-25 一 | 42.18 | 42.41 | 39.45 | 42.35 | 39.32 | -6.98% | 8.58% | 24925 | 10208万 | 11.46 | 45.88 | 30.58 | 27 | 天键股份 | 2024-03-22 五 | 43.95 | 44.24 | 42.41 | 44.50 | 42.28 | -4.14% | 7.97% | 23151 | 9941万 | 12.32 | 49.33 | 32.87 | 28 | 天键股份 | 2024-03-21 四 | 44.22 | 44.40 | 44.24 | 44.92 | 43.33 | -0.36% | 8.50% | 24687 | 10897万 | 12.86 | 51.46 | 34.29 | 29 | 天键股份 | 2024-03-20 三 | 44.54 | 45.14 | 44.40 | 45.54 | 44.13 | -1.64% | 9.79% | 28448 | 12662万 | 12.9 | 51.64 | 34.41 | 30 | 天键股份 | 2024-03-19 二 | 42.21 | 42.39 | 45.14 | 45.99 | 42.16 | 6.49% | 18.37% | 53394 | 23860万 | 13.12 | 52.5 | 34.99 | 31 | 天键股份 | 2024-03-18 一 | 41.10 | 41.06 | 42.39 | 42.39 | 41.09 | 3.24% | 7.64% | 22214 | 9324万 | 12.32 | 49.3 | 32.85 | 32 | 天键股份 | 2024-03-15 五 | 41.16 | 41.46 | 41.06 | 41.51 | 40.56 | -0.96% | 6.72% | 19518 | 7994万 | 11.93 | 47.76 | 31.82 | 33 | 天键股份 | 2024-03-14 四 | 42.80 | 42.72 | 41.46 | 42.88 | 40.58 | -2.95% | 7.40% | 21498 | 8964万 | 12.05 | 48.22 | 32.13 | 34 | 天键股份 | 2024-03-08 五 | 42.01 | 42.63 | 42.96 | 43.21 | 41.83 | 0.77% | 7.99% | 23208 | 9907万 | 12.48 | 49.97 | 33.3 | 35 | 天键股份 | 2024-03-07 四 | 42.81 | 42.70 | 42.63 | 43.90 | 41.44 | -0.16% | 10.23% | 29725 | 12657万 | 12.39 | 49.58 | 33.04 | 36 | 天键股份 | 2024-03-06 三 | 40.70 | 40.76 | 42.70 | 44.55 | 40.40 | 4.76% | 15.10% | 43893 | 18739万 | 12.41 | 49.66 | 33.1 | 37 | 天键股份 | 2024-03-05 二 | 41.25 | 42.08 | 40.76 | 42.27 | 40.58 | -3.14% | 8.87% | 25773 | 10674万 | 11.84 | 47.41 | 31.59 | 38 | 天键股份 | 2024-03-04 一 | 42.94 | 42.43 | 42.08 | 43.30 | 40.43 | -0.82% | 14.16% | 41137 | 17152万 | 12.23 | 48.94 | 32.61 | 39 | 天键股份 | 2024-03-01 五 | 41.24 | 41.33 | 42.43 | 44.20 | 41.03 | 2.66% | 10.29% | 29909 | 12796万 | 12.33 | 49.35 | 32.89 | 40 | 天键股份 | 2024-02-29 四 | 39.08 | 40.11 | 41.33 | 41.89 | 39.02 | 3.04% | 12.02% | 34930 | 14303万 | 12.01 | 48.07 | 32.03 | 41 | 天键股份 | 2024-02-28 三 | 46.18 | 46.95 | 40.11 | 46.80 | 40.00 | -14.57% | 21.00% | 61031 | 26615万 | 11.66 | 46.65 | 31.09 | 42 | 天键股份 | 2024-02-27 二 | 45.12 | 46.70 | 46.95 | 47.18 | 44.53 | 0.54% | 16.54% | 48052 | 21967万 | 13.64 | 54.61 | 36.39 | 43 | 天键股份 | 2024-02-26 一 | 44.05 | 44.05 | 46.70 | 48.00 | 43.51 | 6.02% | 18.68% | 54284 | 24864万 | 13.57 | 54.32 | 36.2 | 44 | 天键股份 | 2024-02-23 五 | 42.00 | 42.45 | 44.05 | 44.66 | 41.03 | 3.77% | 15.60% | 45338 | 19353万 | 12.8 | 51.23 | 34.14 | 45 | 天键股份 | 2024-02-22 四 | 41.00 | 42.20 | 42.45 | 42.68 | 40.62 | 0.59% | 13.60% | 39514 | 16453万 | 12.34 | 49.37 | 32.9 | 46 | 天键股份 | 2024-02-21 三 | 39.00 | 39.82 | 42.20 | 45.77 | 38.00 | 5.98% | 16.41% | 47687 | 20129万 | 12.26 | 49.08 | 32.71 | 47 | 天键股份 | 2024-02-20 二 | 38.27 | 37.99 | 39.82 | 40.45 | 36.50 | 4.82% | 10.48% | 30446 | 11785万 | 11.57 | 46.31 | 30.86 | 48 | 天键股份 | 2024-02-19 一 | 37.00 | 37.30 | 37.99 | 40.48 | 36.71 | 1.85% | 18.64% | 54166 | 20693万 | 11.04 | 44.19 | 29.44 | 49 | 天键股份 | 2024-02-08 四 | 32.25 | 32.18 | 37.30 | 38.42 | 25.74 | 15.91% | 21.37% | 62090 | 20803万 | 10.84 | 43.38 | 28.91 | 50 | 天键股份 | 2024-02-07 三 | 35.50 | 35.50 | 32.18 | 36.68 | 31.69 | -9.35% | 19.51% | 56691 | 19079万 | 9.35 | 37.43 | 24.94 | 51 | 天键股份 | 2024-02-06 二 | 32.40 | 33.27 | 35.50 | 37.68 | 31.45 | 6.70% | 11.22% | 32617 | 11101万 | 10.32 | 41.29 | 27.51 | 52 | 天键股份 | 2024-02-05 一 | 37.00 | 37.71 | 33.27 | 37.38 | 32.46 | -11.77% | 9.34% | 27141 | 9301万 | 9.67 | 38.7 | 25.79 | 53 | 天键股份 | 2024-02-02 五 | 39.72 | 40.98 | 37.71 | 41.27 | 36.42 | -7.98% | 9.97% | 28965 | 11160万 | 10.96 | 43.86 | 29.23 | 54 | 天键股份 | 2024-02-01 四 | 43.21 | 42.10 | 40.98 | 43.21 | 39.80 | -2.66% | 10.76% | 31262 | 12753万 | 11.91 | 47.66 | 31.76 | 55 | 天键股份 | 2024-01-31 三 | 43.53 | 45.00 | 42.10 | 45.57 | 41.60 | -6.44% | 9.82% | 28539 | 12268万 | 12.23 | 48.97 | 32.63 | 56 | 天键股份 | 2024-01-30 二 | 45.79 | 45.98 | 45.00 | 47.15 | 44.02 | -2.13% | 6.01% | 17459 | 7999万 | 13.08 | 52.34 | 34.88 | 57 | 天键股份 | 2024-01-29 一 | 48.36 | 47.85 | 45.98 | 48.87 | 44.80 | -3.91% | 7.44% | 21620 | 9970万 | 13.36 | 53.48 | 35.64 | 58 | 天键股份 | 2024-01-26 五 | 49.30 | 49.66 | 47.85 | 50.12 | 47.58 | -3.64% | 6.26% | 18204 | 8874万 | 13.91 | 55.65 | 37.09 | 59 | 天键股份 | 2024-01-25 四 | 49.49 | 49.65 | 49.66 | 50.80 | 48.00 | 0.02% | 9.26% | 26911 | 13337万 | 14.43 | 57.76 | 38.49 | 60 | 天键股份 | 2024-01-24 三 | 51.33 | 51.33 | 49.65 | 52.79 | 48.16 | -3.27% | 7.38% | 21445 | 10617万 | 14.43 | 57.75 | 38.48 | 61 | 天键股份 | 2024-01-23 二 | 51.00 | 51.20 | 51.33 | 52.70 | 49.25 | 0.25% | 10.90% | 31673 | 16094万 | 14.92 | 59.7 | 39.78 | 62 | 天键股份 | 2024-01-22 一 | 55.30 | 55.05 | 51.20 | 55.80 | 50.03 | -6.99% | 8.48% | 24630 | 12983万 | 14.88 | 59.55 | 39.68 | 63 | 天键股份 | 2024-01-19 五 | 55.35 | 55.60 | 55.05 | 57.27 | 54.20 | -0.99% | 8.24% | 23942 | 13288万 | 16 | 64.03 | 42.67 | 64 | 天键股份 | 2024-01-18 四 | 53.50 | 53.74 | 55.60 | 57.00 | 51.51 | 3.46% | 11.60% | 33722 | 18110万 | 16.16 | 64.63 | 43.07 | 65 | 天键股份 | 2024-01-17 三 | 56.55 | 56.55 | 53.74 | 56.74 | 53.44 | -4.97% | 6.20% | 18017 | 9870万 | 15.62 | 62.47 | 41.63 | 66 | 天键股份 | 2024-01-16 二 | 57.89 | 57.68 | 56.55 | 58.40 | 55.11 | -1.96% | 8.27% | 24047 | 13530万 | 16.43 | 65.73 | 43.8 | 67 | 天键股份 | 2024-01-15 一 | 54.78 | 54.82 | 57.68 | 59.02 | 54.00 | 5.22% | 12.86% | 37367 | 21255万 | 16.76 | 67.05 | 44.68 | 68 | 天键股份 | 2024-01-12 五 | 56.57 | 56.85 | 54.82 | 56.86 | 54.00 | -3.57% | 7.83% | 22749 | 12585万 | 15.93 | 63.72 | 42.46 | 69 | 天键股份 | 2024-01-11 四 | 54.56 | 55.85 | 56.85 | 58.70 | 54.00 | 1.79% | 9.93% | 28867 | 16416万 | 16.52 | 66.08 | 44.04 | 70 | 天键股份 | 2024-01-10 三 | 59.59 | 58.78 | 55.85 | 59.59 | 54.97 | -4.98% | 12.19% | 35434 | 20262万 | 16.23 | 64.92 | 43.26 | 71 | 天键股份 | 2024-01-09 二 | 57.80 | 58.20 | 58.78 | 60.78 | 56.87 | 1.00% | 12.48% | 36269 | 21345万 | 17.08 | 68.33 | 45.53 | 72 | 天键股份 | 2024-01-08 一 | 57.00 | 57.00 | 58.20 | 59.41 | 56.50 | 2.11% | 14.46% | 42022 | 24346万 | 16.91 | 67.65 | 45.08 | 73 | 天键股份 | 2024-01-05 五 | 61.98 | 60.00 | 57.00 | 62.34 | 56.12 | -5.00% | 18.80% | 54638 | 32317万 | 16.56 | 66.26 | 44.15 | 74 | 天键股份 | 2024-01-04 四 | 59.67 | 59.45 | 60.00 | 60.86 | 58.20 | 0.93% | 12.41% | 36057 | 21507万 | 17.44 | 69.74 | 46.48 | 75 | 天键股份 | 2024-01-03 三 | 65.00 | 65.30 | 59.45 | 65.00 | 59.00 | -8.96% | 17.49% | 50832 | 31034万 | 17.28 | 69.1 | 46.05 | 76 | 天键股份 | 2024-01-02 二 | 65.00 | 65.00 | 65.30 | 68.90 | 62.36 | 0.46% | 18.93% | 55011 | 36032万 | 18.98 | 75.9 | 50.58 | 77 | 天键股份 | 2023-12-29 五 | 58.49 | 59.80 | 65.00 | 68.20 | 58.01 | 8.70% | 21.60% | 62756 | 39900万 | 18.89 | 75.56 | 50.35 | 78 | 天键股份 | 2023-12-28 四 | 63.00 | 61.99 | 59.80 | 63.23 | 56.75 | -3.53% | 23.27% | 67610 | 39963万 | 17.38 | 69.51 | 46.32 | 79 | 天键股份 | 2023-12-27 三 | 55.00 | 54.80 | 61.99 | 65.75 | 53.00 | 13.12% | 23.78% | 69107 | 40734万 | 18.01 | 72.06 | 48.02 | 80 | 天键股份 | 2023-12-26 二 | 56.57 | 55.80 | 54.80 | 58.21 | 54.57 | -1.79% | 12.45% | 36176 | 20338万 | 15.92 | 63.7 | 42.45 | 81 | 天键股份 | 2023-12-25 一 | 53.17 | 53.20 | 55.80 | 56.35 | 52.60 | 4.89% | 16.12% | 46836 | 25622万 | 16.22 | 64.86 | 43.22 | 82 | 天键股份 | 2023-12-22 五 | 57.00 | 55.97 | 53.20 | 59.44 | 52.03 | -4.95% | 23.52% | 68344 | 38225万 | 15.46 | 61.84 | 41.21 | 83 | 天键股份 | 2023-12-21 四 | 56.24 | 56.20 | 55.97 | 57.10 | 54.26 | -0.41% | 15.67% | 45537 | 25336万 | 16.26 | 65.06 | 43.35 | 84 | 天键股份 | 2023-12-20 三 | 58.55 | 58.17 | 56.20 | 59.99 | 55.69 | -3.39% | 20.81% | 60470 | 34635万 | 16.33 | 65.33 | 43.53 | 85 | 天键股份 | 2023-12-19 二 | 56.60 | 56.54 | 58.17 | 60.00 | 55.55 | 2.88% | 27.42% | 79668 | 45706万 | 16.9 | 67.62 | 45.06 | 86 | 天键股份 | 2023-12-18 一 | 54.25 | 53.37 | 56.54 | 58.30 | 52.88 | 5.94% | 30.13% | 87562 | 48867万 | 16.43 | 65.72 | 43.8 | 87 | 天键股份 | 2023-12-15 五 | 47.01 | 47.01 | 53.37 | 53.90 | 47.01 | 13.53% | 31.48% | 91493 | 46941万 | 15.51 | 62.04 | 41.34 | 88 | 天键股份 | 2023-12-14 四 | 49.00 | 49.14 | 47.01 | 49.67 | 46.61 | -4.33% | 12.70% | 36902 | 17700万 | 13.66 | 54.64 | 36.41 | 89 | 天键股份 | 2023-12-13 三 | 50.66 | 50.65 | 49.14 | 51.30 | 49.00 | -2.98% | 12.31% | 35761 | 17796万 | 14.28 | 57.12 | 38.06 | 90 | 天键股份 | 2023-12-12 二 | 48.62 | 48.96 | 50.65 | 51.94 | 48.04 | 3.45% | 23.25% | 67565 | 33841万 | 14.72 | 58.88 | 39.23 | 91 | 天键股份 | 2023-12-11 一 | 47.81 | 47.62 | 48.96 | 50.85 | 46.55 | 2.81% | 29.83% | 86692 | 42276万 | 14.23 | 56.91 | 37.92 | 92 | 天键股份 | 2023-12-08 五 | 42.60 | 41.66 | 47.62 | 48.49 | 42.18 | 14.31% | 32.65% | 89981 | 41609万 | 13.12 | 55.35 | 36.89 | 93 | 天键股份 | 2023-12-07 四 | 41.30 | 41.51 | 41.66 | 42.71 | 41.11 | 0.36% | 6.12% | 16880 | 7062万 | 11.48 | 48.43 | 32.27 | 94 | 天键股份 | 2023-12-06 三 | 41.04 | 41.28 | 41.51 | 41.85 | 41.00 | 0.56% | 3.67% | 10113 | 4191万 | 11.44 | 48.25 | 32.15 | 95 | 天键股份 | 2023-12-05 二 | 41.40 | 41.62 | 41.28 | 41.77 | 41.01 | -0.82% | 5.28% | 14561 | 6029万 | 11.38 | 47.98 | 31.98 | 96 | 天键股份 | 2023-12-04 一 | 41.70 | 41.90 | 41.62 | 42.48 | 41.50 | -0.67% | 4.99% | 13763 | 5771万 | 11.47 | 48.38 | 32.24 | 97 | 天键股份 | 2023-12-01 五 | 42.31 | 42.30 | 41.90 | 42.60 | 41.63 | -0.95% | 4.08% | 11243 | 4710万 | 11.55 | 48.7 | 32.46 | 98 | 天键股份 | 2023-11-30 四 | 42.97 | 42.96 | 42.30 | 43.00 | 41.40 | -1.54% | 5.76% | 15876 | 6670万 | 11.66 | 49.17 | 32.77 | 99 | 天键股份 | 2023-11-29 三 | 43.75 | 43.82 | 42.96 | 44.41 | 42.70 | -1.96% | 5.17% | 14253 | 6169万 | 11.84 | 49.94 | 33.28 | 100 | 天键股份 | 2023-11-28 二 | 43.76 | 44.42 | 43.82 | 45.00 | 43.50 | -1.35% | 5.83% | 16055 | 7080万 | 12.08 | 50.94 | 33.94 | 101 | 天键股份 | 2023-11-27 一 | 43.11 | 43.69 | 44.42 | 45.38 | 43.06 | 1.67% | 7.63% | 21037 | 9300万 | 12.24 | 51.63 | 34.41 | 102 | 天键股份 | 2023-11-24 五 | 44.00 | 44.56 | 43.69 | 44.29 | 43.23 | -1.95% | 7.08% | 19520 | 8529万 | 12.04 | 50.79 | 33.84 | 103 | 天键股份 | 2023-11-23 四 | 42.55 | 42.41 | 44.56 | 45.30 | 42.30 | 5.07% | 12.97% | 35743 | 15836万 | 12.28 | 51.8 | 34.52 | 104 | 天键股份 | 2023-11-22 三 | 43.70 | 43.70 | 42.41 | 43.70 | 42.35 | -2.95% | 6.72% | 18525 | 7946万 | 11.69 | 49.3 | 32.85 | 105 | 天键股份 | 2023-11-21 二 | 45.41 | 45.40 | 43.70 | 45.75 | 43.45 | -3.74% | 10.22% | 28166 | 12408万 | 12.04 | 50.8 | 33.85 | 106 | 天键股份 | 2023-11-20 一 | 44.79 | 44.98 | 45.40 | 45.66 | 43.95 | 0.93% | 13.28% | 36596 | 16437万 | 12.51 | 52.77 | 35.17 | 107 | 天键股份 | 2023-11-17 五 | 44.99 | 45.02 | 44.98 | 45.90 | 44.81 | -0.09% | 10.62% | 29271 | 13226万 | 12.4 | 52.28 | 34.84 | 108 | 天键股份 | 2023-11-16 四 | 45.26 | 46.30 | 45.02 | 45.75 | 44.20 | -2.76% | 14.88% | 41007 | 18458万 | 12.41 | 52.33 | 34.87 | 109 | 天键股份 | 2023-11-15 三 | 46.02 | 45.80 | 46.30 | 47.89 | 45.54 | 1.09% | 28.65% | 78974 | 36877万 | 12.76 | 53.82 | 35.86 | 110 | 天键股份 | 2023-11-14 二 | 43.24 | 42.16 | 45.80 | 49.26 | 43.24 | 8.63% | 29.10% | 80203 | 36639万 | 12.62 | 53.24 | 35.48 | 111 | 天键股份 | 2023-11-13 一 | 42.01 | 41.61 | 42.16 | 42.40 | 41.30 | 1.32% | 6.16% | 16974 | 7078万 | 11.62 | 49.01 | 32.66 | 112 | 天键股份 | 2023-11-10 五 | 41.93 | 42.03 | 41.61 | 42.30 | 41.54 | -1.00% | 4.93% | 13590 | 5679万 | 11.47 | 48.37 | 32.23 | 113 | 天键股份 | 2023-11-09 四 | 42.91 | 43.05 | 42.03 | 43.36 | 41.88 | -2.37% | 7.98% | 21994 | 9314万 | 11.58 | 48.86 | 32.56 | 114 | 天键股份 | 2023-11-08 三 | 43.90 | 43.72 | 43.05 | 44.09 | 42.51 | -1.53% | 12.54% | 34567 | 14923万 | 11.87 | 50.04 | 33.35 | 115 | 天键股份 | 2023-11-07 二 | 42.25 | 42.27 | 43.72 | 44.56 | 42.25 | 3.43% | 17.41% | 47993 | 20954万 | 12.05 | 50.82 | 33.87 | 116 | 天键股份 | 2023-11-06 一 | 41.20 | 41.38 | 42.27 | 42.34 | 41.20 | 2.15% | 7.80% | 21495 | 9020万 | 11.65 | 49.13 | 32.74 | 117 | 天键股份 | 2023-11-03 五 | 41.20 | 41.13 | 41.38 | 42.15 | 41.01 | 0.61% | 6.53% | 18009 | 7503万 | 11.4 | 48.1 | 32.05 | 118 | 天键股份 | 2023-11-02 四 | 42.61 | 41.92 | 41.13 | 43.00 | 41.08 | -1.88% | 9.26% | 25524 | 10715万 | 11.34 | 47.81 | 31.86 | 119 | 天键股份 | 2023-11-01 三 | 41.73 | 41.88 | 41.92 | 43.46 | 41.73 | 0.10% | 9.92% | 27335 | 11573万 | 11.55 | 48.73 | 32.47 | 120 | 天键股份 | 2023-10-31 二 | 41.60 | 41.70 | 41.88 | 42.60 | 41.30 | 0.43% | 11.01% | 30355 | 12736万 | 11.54 | 48.68 | 32.44 | 121 | 天键股份 | 2023-10-30 一 | 40.71 | 40.82 | 41.70 | 42.25 | 40.00 | 2.16% | 12.94% | 35669 | 14700万 | 11.49 | 48.47 | 32.3 | 122 | 天键股份 | 2023-10-27 五 | 41.21 | 41.96 | 40.82 | 41.88 | 40.50 | -2.72% | 13.85% | 38175 | 15669万 | 11.25 | 47.45 | 31.62 | 123 | 天键股份 | 2023-10-26 四 | 38.24 | 36.56 | 41.96 | 43.30 | 37.71 | 14.77% | 30.35% | 83641 | 34189万 | 11.56 | 48.77 | 32.5 | 124 | 天键股份 | 2023-10-25 三 | 35.06 | 35.05 | 36.56 | 36.75 | 35.06 | 4.31% | 6.20% | 17075 | 6164万 | 10.08 | 42.5 | 28.32 | 125 | 天键股份 | 2023-10-24 二 | 33.22 | 33.22 | 35.05 | 35.20 | 33.15 | 5.51% | 5.40% | 14880 | 5129万 | 9.66 | 40.74 | 43.49 | 126 | 天键股份 | 2023-10-23 一 | 35.31 | 35.35 | 33.22 | 35.48 | 33.10 | -6.03% | 5.25% | 14478 | 4923万 | 9.16 | 38.61 | 41.22 | 127 | 天键股份 | 2023-10-20 五 | 36.01 | 36.01 | 35.35 | 36.75 | 35.35 | -1.83% | 4.68% | 12893 | 4637万 | 9.74 | 41.09 | 43.87 | 128 | 天键股份 | 2023-10-19 四 | 36.00 | 36.12 | 36.01 | 36.97 | 35.80 | -0.30% | 3.63% | 9993 | 3633万 | 9.92 | 41.86 | 44.68 | 129 | 天键股份 | 2023-10-18 三 | 37.30 | 37.46 | 36.12 | 37.44 | 36.12 | -3.58% | 4.97% | 13685 | 4985万 | 9.96 | 41.99 | 44.82 | 130 | 天键股份 | 2023-10-17 二 | 37.59 | 37.14 | 37.46 | 37.62 | 36.52 | 0.86% | 4.36% | 12005 | 4459万 | 10.32 | 43.54 | 46.48 | 131 | 天键股份 | 2023-10-16 一 | 39.04 | 38.66 | 37.14 | 39.08 | 36.82 | -3.93% | 6.95% | 19147 | 7198万 | 10.24 | 43.17 | 46.09 | 132 | 天键股份 | 2023-10-13 五 | 38.42 | 38.53 | 38.66 | 38.88 | 38.22 | 0.34% | 4.29% | 11836 | 4564万 | 10.66 | 44.94 | 47.97 | 133 | 天键股份 | 2023-10-12 四 | 39.40 | 39.21 | 38.53 | 39.78 | 38.41 | -1.73% | 6.25% | 17212 | 6676万 | 10.62 | 44.79 | 47.81 | 134 | 天键股份 | 2023-10-11 三 | 38.07 | 38.07 | 39.21 | 39.85 | 37.94 | 2.99% | 9.76% | 26886 | 10520万 | 10.81 | 45.58 | 48.66 | 135 | 天键股份 | 2023-10-10 二 | 38.50 | 38.44 | 38.07 | 38.83 | 37.91 | -0.96% | 4.70% | 12942 | 4937万 | 10.49 | 44.25 | 47.24 | 136 | 天键股份 | 2023-10-09 一 | 39.18 | 39.61 | 38.44 | 39.50 | 38.33 | -2.95% | 6.73% | 18551 | 7171万 | 10.59 | 44.68 | 47.7 | 137 | 天键股份 | 2023-09-28 四 | 37.59 | 37.51 | 39.61 | 39.97 | 37.40 | 5.60% | 14.07% | 38778 | 15203万 | 10.92 | 46.04 | 49.15 | 138 | 天键股份 | 2023-09-27 三 | 37.18 | 37.34 | 37.51 | 37.98 | 37.10 | 0.46% | 4.02% | 11091 | 4172万 | 10.34 | 43.6 | 46.55 | 139 | 天键股份 | 2023-09-26 二 | 37.51 | 37.80 | 37.34 | 37.85 | 37.18 | -1.22% | 3.07% | 8475 | 3177万 | 10.29 | 43.4 | 46.34 | 140 | 天键股份 | 2023-09-25 一 | 37.61 | 37.70 | 37.80 | 37.97 | 37.38 | 0.27% | 3.55% | 9791 | 3691万 | 10.42 | 43.94 | 46.91 | 141 | 天键股份 | 2023-09-22 五 | 37.23 | 36.83 | 37.70 | 37.84 | 36.17 | 2.36% | 6.15% | 16949 | 6314万 | 10.39 | 43.82 | 46.78 | 142 | 天键股份 | 2023-09-21 四 | 36.83 | 36.91 | 36.83 | 37.19 | 36.55 | -0.22% | 3.13% | 8638 | 3184万 | 10.15 | 42.81 | 45.7 | 143 | 天键股份 | 2023-09-20 三 | 36.82 | 36.94 | 36.91 | 37.45 | 36.82 | -0.08% | 2.86% | 7881 | 2921万 | 10.17 | 42.9 | 45.8 | 144 | 天键股份 | 2023-09-19 二 | 38.00 | 38.02 | 36.94 | 38.01 | 36.81 | -2.84% | 5.34% | 14718 | 5455万 | 10.18 | 42.94 | 45.84 | 145 | 天键股份 | 2023-09-18 一 | 37.15 | 37.22 | 38.02 | 38.76 | 36.81 | 2.15% | 5.83% | 16060 | 6112万 | 10.48 | 44.19 | 47.18 | 146 | 天键股份 | 2023-09-15 五 | 37.56 | 37.42 | 37.22 | 37.75 | 36.87 | -0.53% | 3.78% | 10422 | 3886万 | 10.26 | 43.26 | 46.19 | 147 | 天键股份 | 2023-09-14 四 | 38.01 | 37.80 | 37.42 | 38.25 | 37.12 | -1.01% | 3.62% | 9966 | 3745万 | 10.31 | 43.5 | 46.43 | 148 | 天键股份 | 2023-09-13 三 | 38.65 | 38.81 | 37.80 | 38.76 | 37.46 | -2.60% | 4.91% | 13538 | 5134万 | 10.42 | 43.94 | 46.91 | 149 | 天键股份 | 2023-09-12 二 | 39.19 | 39.39 | 38.81 | 39.74 | 38.60 | -1.47% | 4.08% | 11238 | 4379万 | 10.7 | 45.11 | 48.16 | 150 | 天键股份 | 2023-09-11 一 | 39.55 | 38.98 | 39.39 | 39.92 | 39.00 | 1.05% | 5.44% | 15005 | 5920万 | 10.86 | 45.79 | 48.88 | 151 | 天键股份 | 2023-09-08 五 | 38.50 | 38.86 | 38.98 | 39.43 | 38.43 | 0.31% | 5.80% | 15976 | 6228万 | 10.74 | 45.31 | 48.37 | 152 | 天键股份 | 2023-09-07 四 | 41.20 | 41.21 | 38.86 | 41.20 | 38.80 | -5.70% | 10.72% | 29536 | 11694万 | 10.71 | 45.17 | 48.22 | 153 | 天键股份 | 2023-09-06 三 | 40.89 | 41.48 | 41.21 | 41.40 | 40.50 | -0.65% | 6.35% | 17506 | 7179万 | 11.36 | 47.9 | 51.14 | 154 | 天键股份 | 2023-09-05 二 | 41.47 | 41.20 | 41.48 | 41.95 | 40.65 | 0.68% | 7.10% | 19560 | 8062万 | 11.43 | 48.22 | 51.47 | 155 | 天键股份 | 2023-09-04 一 | 41.50 | 41.51 | 41.20 | 41.92 | 40.30 | -0.75% | 7.82% | 21544 | 8800万 | 11.36 | 47.89 | 51.13 | 156 | 天键股份 | 2023-09-01 五 | 41.36 | 41.60 | 41.51 | 41.92 | 41.01 | -0.22% | 6.05% | 16663 | 6913万 | 11.44 | 48.25 | 51.51 | 157 | 天键股份 | 2023-08-31 四 | 41.41 | 41.85 | 41.60 | 42.21 | 41.27 | -0.60% | 9.82% | 27067 | 11288万 | 11.47 | 48.36 | 51.62 | 158 | 天键股份 | 2023-08-30 三 | 40.22 | 40.50 | 41.85 | 42.44 | 40.22 | 3.33% | 16.90% | 46589 | 19372万 | 11.53 | 48.65 | 51.93 | 159 | 天键股份 | 2023-08-29 二 | 36.90 | 37.19 | 40.50 | 40.75 | 36.90 | 8.90% | 18.05% | 49746 | 19650万 | 11.16 | 47.08 | 50.26 | 160 | 天键股份 | 2023-08-28 一 | 39.05 | 36.33 | 37.19 | 39.28 | 36.69 | 2.37% | 14.98% | 41282 | 15852万 | 10.25 | 43.23 | 46.15 | 161 | 天键股份 | 2023-08-25 五 | 39.00 | 39.37 | 36.33 | 39.18 | 35.80 | -7.72% | 13.96% | 38488 | 14322万 | 10.01 | 42.23 | 45.08 | 162 | 天键股份 | 2023-08-23 三 | 39.39 | 39.42 | 38.30 | 39.89 | 38.10 | -2.84% | 7.63% | 21022 | 8175万 | 10.56 | 44.52 | 61.29 | 163 | 天键股份 | 2023-08-22 二 | 40.75 | 40.78 | 39.42 | 40.75 | 37.90 | -3.33% | 14.73% | 40609 | 15889万 | 10.86 | 45.82 | 63.08 |
|
行情刷新 | 流通股东
|