| 股票名称 | 代码 688356 | 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 | 键凯科技 | 2024-04-30 二 | 80.24 | 83.50 | 80.05 | 82.16 | 78.20 | -4.13% | 1.43% | 869108 | 6943万 | 48.52 | 48.52 | 58.38 | 2 | 键凯科技 | 2024-04-29 一 | 81.39 | 82.30 | 83.50 | 85.70 | 81.30 | 1.46% | 1.11% | 671487 | 5586万 | 50.61 | 50.61 | 41.25 | 3 | 键凯科技 | 2024-04-26 五 | 78.45 | 78.40 | 82.30 | 83.01 | 78.32 | 4.97% | 1.02% | 618603 | 5023万 | 49.89 | 49.89 | 40.65 | 4 | 键凯科技 | 2024-04-25 四 | 77.99 | 78.30 | 78.40 | 80.20 | 77.00 | 0.13% | 0.68% | 414370 | 3261万 | 47.52 | 47.52 | 38.73 | 5 | 键凯科技 | 2024-04-24 三 | 75.00 | 75.69 | 78.30 | 78.47 | 74.00 | 3.45% | 1.05% | 634330 | 4881万 | 47.46 | 47.46 | 38.68 | 6 | 键凯科技 | 2024-04-23 二 | 76.16 | 75.08 | 75.69 | 77.92 | 73.10 | 0.81% | 0.97% | 587312 | 4442万 | 45.88 | 45.88 | 37.39 | 7 | 键凯科技 | 2024-04-22 一 | 73.77 | 74.67 | 75.08 | 76.48 | 72.50 | 0.55% | 0.68% | 414616 | 3099万 | 45.51 | 45.51 | 37.09 | 8 | 键凯科技 | 2024-04-19 五 | 78.53 | 79.25 | 74.67 | 79.00 | 74.00 | -5.78% | 1.45% | 876095 | 6648万 | 45.26 | 45.26 | 36.88 | 9 | 键凯科技 | 2024-04-18 四 | 78.87 | 78.60 | 79.25 | 81.71 | 75.56 | 0.83% | 1.25% | 760207 | 5978万 | 48.04 | 48.04 | 39.15 | 10 | 键凯科技 | 2024-04-17 三 | 80.11 | 79.08 | 78.60 | 81.86 | 76.51 | -0.61% | 1.24% | 752675 | 5951万 | 47.64 | 47.64 | 38.83 | 11 | 键凯科技 | 2024-04-16 二 | 82.12 | 82.87 | 79.08 | 83.13 | 76.00 | -4.57% | 1.57% | 953195 | 7532万 | 47.93 | 47.93 | 39.06 | 12 | 键凯科技 | 2024-04-15 一 | 86.00 | 84.72 | 82.87 | 88.02 | 81.92 | -2.18% | 1.35% | 816598 | 6954万 | 50.23 | 50.23 | 40.93 | 13 | 键凯科技 | 2024-04-12 五 | 87.00 | 87.65 | 84.72 | 87.28 | 83.99 | -3.34% | 1.30% | 790489 | 6738万 | 51.35 | 51.35 | 41.85 | 14 | 键凯科技 | 2024-04-11 四 | 89.50 | 89.55 | 87.65 | 92.43 | 86.97 | -2.12% | 2.22% | 1345828 | 11999万 | 53.13 | 53.13 | 43.3 | 15 | 键凯科技 | 2024-04-10 三 | 88.21 | 85.48 | 89.55 | 91.88 | 87.56 | 4.76% | 3.29% | 1993968 | 17912万 | 54.28 | 54.28 | 44.23 | 16 | 键凯科技 | 2024-04-09 二 | 74.50 | 71.23 | 85.48 | 85.48 | 73.23 | 20.01% | 2.34% | 1419276 | 11309万 | 51.81 | 51.81 | 42.22 | 17 | 键凯科技 | 2024-04-08 一 | 73.20 | 73.76 | 71.23 | 73.76 | 71.21 | -3.43% | 0.52% | 315574 | 2281万 | 43.18 | 43.18 | 35.18 | 18 | 键凯科技 | 2024-04-03 三 | 76.00 | 75.98 | 73.76 | 76.26 | 73.56 | -2.92% | 0.43% | 258771 | 1926万 | 44.71 | 44.71 | 36.43 | 19 | 键凯科技 | 2024-04-02 二 | 76.53 | 76.39 | 75.98 | 77.20 | 75.00 | -0.54% | 0.48% | 293737 | 2232万 | 46.06 | 46.06 | 37.53 | 20 | 键凯科技 | 2024-04-01 一 | 74.88 | 73.89 | 76.39 | 77.00 | 74.32 | 3.38% | 0.63% | 379995 | 2879万 | 46.3 | 46.3 | 37.73 | 21 | 键凯科技 | 2024-03-29 五 | 72.86 | 72.99 | 73.89 | 74.41 | 72.35 | 1.23% | 0.34% | 206456 | 1519万 | 44.79 | 44.79 | 36.5 | 22 | 键凯科技 | 2024-03-28 四 | 72.26 | 72.25 | 72.99 | 74.36 | 71.10 | 1.02% | 0.69% | 418431 | 3060万 | 44.24 | 44.24 | 36.05 | 23 | 键凯科技 | 2024-03-27 三 | 75.54 | 75.85 | 72.25 | 76.80 | 72.00 | -4.75% | 0.84% | 507104 | 3770万 | 43.79 | 43.79 | 35.69 | 24 | 键凯科技 | 2024-03-26 二 | 76.10 | 76.10 | 75.85 | 76.69 | 74.22 | -0.33% | 0.52% | 314363 | 2373万 | 45.98 | 45.98 | 37.47 | 25 | 键凯科技 | 2024-03-25 一 | 79.54 | 77.53 | 76.10 | 79.55 | 76.10 | -1.84% | 0.52% | 313371 | 2450万 | 46.13 | 46.13 | 37.59 | 26 | 键凯科技 | 2024-03-22 五 | 81.00 | 80.53 | 77.53 | 81.00 | 77.08 | -3.73% | 0.55% | 334259 | 2616万 | 46.99 | 46.99 | 38.3 | 27 | 键凯科技 | 2024-03-21 四 | 82.18 | 81.65 | 80.53 | 83.00 | 80.00 | -1.37% | 0.54% | 326623 | 2651万 | 48.81 | 48.81 | 39.78 | 28 | 键凯科技 | 2024-03-20 三 | 81.51 | 81.51 | 81.65 | 82.33 | 80.28 | 0.17% | 0.84% | 511298 | 4158万 | 49.49 | 49.49 | 40.33 | 29 | 键凯科技 | 2024-03-19 二 | 84.72 | 85.15 | 81.51 | 85.95 | 81.47 | -4.27% | 0.85% | 517970 | 4296万 | 49.41 | 49.41 | 40.26 | 30 | 键凯科技 | 2024-03-18 一 | 82.50 | 82.33 | 85.15 | 85.29 | 80.72 | 3.43% | 0.83% | 502549 | 4180万 | 51.61 | 51.61 | 42.06 | 31 | 键凯科技 | 2024-03-15 五 | 84.52 | 85.33 | 82.33 | 86.36 | 80.13 | -3.52% | 1.23% | 744713 | 6169万 | 49.9 | 49.9 | 40.67 | 32 | 键凯科技 | 2024-03-14 四 | 86.30 | 82.68 | 85.33 | 88.33 | 84.50 | 3.21% | 1.69% | 1023657 | 8830万 | 51.72 | 51.72 | 42.15 | 33 | 键凯科技 | 2024-03-08 五 | 76.61 | 76.09 | 75.37 | 77.61 | 74.50 | -0.95% | 0.66% | 400438 | 3020万 | 45.69 | 45.69 | 37.23 | 34 | 键凯科技 | 2024-03-07 四 | 80.00 | 80.05 | 76.09 | 80.00 | 75.77 | -4.95% | 0.88% | 535488 | 4153万 | 46.12 | 46.12 | 37.59 | 35 | 键凯科技 | 2024-03-06 三 | 80.65 | 80.52 | 80.05 | 81.37 | 78.23 | -0.58% | 0.63% | 382313 | 3048万 | 48.52 | 48.52 | 39.54 | 36 | 键凯科技 | 2024-03-05 二 | 83.05 | 83.99 | 80.52 | 83.05 | 80.01 | -4.13% | 0.96% | 581165 | 4694万 | 48.81 | 48.81 | 39.77 | 37 | 键凯科技 | 2024-03-04 一 | 83.20 | 83.20 | 83.99 | 87.26 | 82.21 | 0.95% | 1.01% | 613093 | 5188万 | 50.91 | 50.91 | 41.49 | 38 | 键凯科技 | 2024-03-01 五 | 84.01 | 84.62 | 83.20 | 84.66 | 82.20 | -1.68% | 0.84% | 510425 | 4235万 | 50.43 | 50.43 | 41.1 | 39 | 键凯科技 | 2024-02-29 四 | 81.86 | 83.37 | 84.62 | 84.62 | 80.80 | 1.50% | 1.39% | 844725 | 6955万 | 51.29 | 51.29 | 41.8 | 40 | 键凯科技 | 2024-02-28 三 | 82.75 | 83.17 | 83.37 | 87.03 | 82.03 | 0.24% | 2.35% | 1424794 | 12079万 | 50.53 | 50.53 | 41.18 | 41 | 键凯科技 | 2024-02-27 二 | 80.97 | 81.58 | 83.17 | 83.17 | 79.76 | 1.95% | 1.13% | 686899 | 5554万 | 50.41 | 50.41 | 41.08 | 42 | 键凯科技 | 2024-02-26 一 | 78.00 | 79.35 | 81.58 | 84.00 | 78.00 | 2.81% | 1.06% | 645455 | 5229万 | 49.45 | 49.45 | 40.3 | 43 | 键凯科技 | 2024-02-23 五 | 78.20 | 78.95 | 79.35 | 79.49 | 77.03 | 0.51% | 0.74% | 446631 | 3505万 | 48.1 | 48.1 | 39.39 | 44 | 键凯科技 | 2024-02-22 四 | 77.00 | 77.76 | 78.95 | 79.30 | 76.72 | 1.53% | 0.83% | 505411 | 3928万 | 47.86 | 47.86 | 39.19 | 45 | 键凯科技 | 2024-02-21 三 | 75.00 | 75.90 | 77.76 | 81.10 | 74.00 | 2.45% | 1.16% | 700475 | 5478万 | 47.13 | 47.13 | 38.6 | 46 | 键凯科技 | 2024-02-20 二 | 75.20 | 75.62 | 75.90 | 76.70 | 74.07 | 0.37% | 1.03% | 626595 | 4731万 | 46.01 | 46.01 | 37.67 | 47 | 键凯科技 | 2024-02-19 一 | 80.00 | 78.76 | 75.62 | 80.00 | 74.80 | -3.99% | 1.50% | 908111 | 6932万 | 45.84 | 45.84 | 37.53 | 48 | 键凯科技 | 2024-02-08 四 | 71.05 | 72.90 | 78.76 | 80.18 | 71.05 | 8.04% | 1.64% | 993442 | 7667万 | 47.74 | 47.74 | 39.09 | 49 | 键凯科技 | 2024-02-07 三 | 69.75 | 70.08 | 72.90 | 75.43 | 69.30 | 4.02% | 1.78% | 1076137 | 7850万 | 44.19 | 44.19 | 36.18 | 50 | 键凯科技 | 2024-02-06 二 | 62.51 | 63.31 | 70.08 | 71.86 | 60.71 | 10.69% | 1.80% | 1089053 | 7175万 | 42.48 | 42.48 | 34.78 | 51 | 键凯科技 | 2024-02-05 一 | 69.99 | 68.87 | 63.31 | 69.99 | 62.15 | -8.07% | 1.69% | 1023530 | 6654万 | 38.38 | 38.38 | 31.42 | 52 | 键凯科技 | 2024-02-02 五 | 73.90 | 73.88 | 68.87 | 74.77 | 65.58 | -6.78% | 1.63% | 988217 | 6893万 | 41.75 | 41.75 | 34.18 | 53 | 键凯科技 | 2024-02-01 四 | 72.01 | 72.03 | 73.88 | 76.54 | 70.68 | 2.57% | 0.91% | 549986 | 4082万 | 44.78 | 44.78 | 36.67 | 54 | 键凯科技 | 2024-01-31 三 | 76.61 | 77.01 | 72.03 | 76.85 | 72.03 | -6.47% | 0.88% | 534718 | 3973万 | 43.66 | 43.66 | 35.75 | 55 | 键凯科技 | 2024-01-30 二 | 80.00 | 79.79 | 77.01 | 80.90 | 76.95 | -3.48% | 0.62% | 374123 | 2945万 | 46.68 | 46.68 | 38.22 | 56 | 键凯科技 | 2024-01-29 一 | 82.59 | 81.31 | 79.79 | 84.00 | 79.23 | -1.87% | 0.83% | 500695 | 4066万 | 48.36 | 48.36 | 39.6 | 57 | 键凯科技 | 2024-01-26 五 | 86.40 | 86.56 | 81.31 | 87.77 | 80.88 | -6.07% | 1.53% | 927752 | 7710万 | 49.29 | 49.29 | 40.36 | 58 | 键凯科技 | 2024-01-25 四 | 85.59 | 85.66 | 86.56 | 87.88 | 83.76 | 1.05% | 1.02% | 619090 | 5288万 | 52.47 | 52.47 | 42.96 | 59 | 键凯科技 | 2024-01-24 三 | 88.20 | 87.53 | 85.66 | 88.79 | 82.22 | -2.14% | 0.88% | 531865 | 4492万 | 51.92 | 51.92 | 42.52 | 60 | 键凯科技 | 2024-01-23 二 | 87.05 | 87.05 | 87.53 | 88.39 | 85.13 | 0.55% | 0.56% | 336985 | 2932万 | 53.06 | 53.06 | 43.45 | 61 | 键凯科技 | 2024-01-22 一 | 93.03 | 93.83 | 87.05 | 93.09 | 86.52 | -7.23% | 0.67% | 407367 | 3651万 | 52.77 | 52.77 | 43.21 | 62 | 键凯科技 | 2024-01-19 五 | 94.38 | 94.00 | 93.83 | 96.54 | 93.66 | -0.18% | 0.39% | 234883 | 2223万 | 56.87 | 56.87 | 46.57 | 63 | 键凯科技 | 2024-01-18 四 | 93.99 | 93.63 | 94.00 | 94.98 | 91.53 | 0.40% | 0.63% | 378990 | 3526万 | 56.98 | 56.98 | 46.66 | 64 | 键凯科技 | 2024-01-17 三 | 99.19 | 99.28 | 93.63 | 99.19 | 93.63 | -5.69% | 0.89% | 541444 | 5175万 | 56.75 | 56.75 | 46.47 | 65 | 键凯科技 | 2024-01-16 二 | 100.22 | 100.26 | 99.28 | 101.63 | 97.54 | -0.98% | 0.48% | 291641 | 2893万 | 60.18 | 60.18 | 49.28 | 66 | 键凯科技 | 2024-01-15 一 | 98.98 | 99.08 | 100.26 | 101.17 | 97.70 | 1.19% | 0.49% | 296141 | 2960万 | 60.77 | 60.77 | 49.76 | 67 | 键凯科技 | 2024-01-12 五 | 101.00 | 101.65 | 99.08 | 101.30 | 98.98 | -2.53% | 0.52% | 315057 | 3153万 | 60.06 | 60.06 | 49.18 | 68 | 键凯科技 | 2024-01-11 四 | 99.40 | 97.66 | 101.65 | 102.40 | 96.30 | 4.09% | 0.78% | 475036 | 4741万 | 61.61 | 61.61 | 50.45 | 69 | 键凯科技 | 2024-01-10 三 | 98.00 | 97.73 | 97.66 | 99.08 | 96.05 | -0.07% | 0.55% | 332182 | 3252万 | 59.2 | 59.2 | 48.47 | 70 | 键凯科技 | 2024-01-09 二 | 97.00 | 97.00 | 97.73 | 100.96 | 95.98 | 0.75% | 0.51% | 310467 | 3058万 | 59.24 | 59.24 | 48.51 | 71 | 键凯科技 | 2024-01-08 一 | 99.50 | 99.50 | 97.00 | 99.89 | 96.63 | -2.51% | 0.53% | 320478 | 3137万 | 58.8 | 58.8 | 48.15 | 72 | 键凯科技 | 2024-01-05 五 | 100.05 | 100.00 | 99.50 | 101.19 | 98.03 | -0.50% | 0.72% | 438276 | 4366万 | 60.31 | 60.31 | 49.39 | 73 | 键凯科技 | 2024-01-04 四 | 103.15 | 103.02 | 100.00 | 103.15 | 99.80 | -2.93% | 0.89% | 537653 | 5418万 | 60.61 | 60.61 | 49.64 | 74 | 键凯科技 | 2024-01-03 三 | 104.53 | 105.04 | 103.02 | 106.33 | 102.58 | -1.92% | 0.64% | 387057 | 4016万 | 62.45 | 62.45 | 51.13 | 75 | 键凯科技 | 2024-01-02 二 | 106.80 | 106.40 | 105.04 | 107.47 | 103.38 | -1.28% | 0.76% | 461218 | 4863万 | 63.67 | 63.67 | 52.14 | 76 | 键凯科技 | 2023-12-29 五 | 107.23 | 107.23 | 106.40 | 107.97 | 106.23 | -0.77% | 0.49% | 294764 | 3154万 | 64.49 | 64.49 | 52.81 | 77 | 键凯科技 | 2023-12-28 四 | 104.08 | 103.69 | 107.23 | 107.77 | 102.45 | 3.41% | 0.51% | 310492 | 3286万 | 65 | 65 | 53.22 | 78 | 键凯科技 | 2023-12-27 三 | 104.00 | 104.00 | 103.69 | 104.43 | 102.18 | -0.30% | 0.53% | 322046 | 3319万 | 62.85 | 62.85 | 51.47 | 79 | 键凯科技 | 2023-12-26 二 | 105.23 | 105.82 | 104.00 | 107.50 | 103.63 | -1.72% | 0.54% | 325114 | 3420万 | 63.04 | 63.04 | 51.62 | 80 | 键凯科技 | 2023-12-25 一 | 104.24 | 104.23 | 105.82 | 106.43 | 104.23 | 1.53% | 0.53% | 320913 | 3387万 | 64.14 | 64.14 | 52.52 | 81 | 键凯科技 | 2023-12-22 五 | 106.35 | 105.29 | 104.23 | 106.35 | 103.64 | -1.01% | 0.48% | 288595 | 3017万 | 63.18 | 63.18 | 51.74 | 82 | 键凯科技 | 2023-12-21 四 | 103.66 | 104.43 | 105.29 | 106.66 | 103.65 | 0.82% | 0.48% | 290152 | 3047万 | 63.82 | 63.82 | 52.26 | 83 | 键凯科技 | 2023-12-20 三 | 106.21 | 106.20 | 104.43 | 107.88 | 104.00 | -1.67% | 0.44% | 265229 | 2797万 | 63.3 | 63.3 | 51.83 | 84 | 键凯科技 | 2023-12-19 二 | 106.36 | 106.55 | 106.20 | 107.29 | 103.63 | -0.33% | 0.67% | 405480 | 4270万 | 64.37 | 64.37 | 52.71 | 85 | 键凯科技 | 2023-12-18 一 | 107.79 | 107.86 | 106.55 | 108.80 | 104.99 | -1.21% | 0.60% | 366564 | 3901万 | 64.58 | 64.58 | 52.89 | 86 | 键凯科技 | 2023-12-15 五 | 109.88 | 108.08 | 107.86 | 112.20 | 107.86 | -0.20% | 0.70% | 422744 | 4663万 | 65.38 | 65.38 | 53.54 | 87 | 键凯科技 | 2023-12-14 四 | 110.80 | 109.90 | 108.08 | 113.58 | 108.04 | -1.66% | 0.80% | 485289 | 5363万 | 65.51 | 65.51 | 53.65 | 88 | 键凯科技 | 2023-12-13 三 | 113.55 | 113.64 | 109.90 | 113.55 | 109.66 | -3.29% | 0.55% | 332985 | 3691万 | 66.62 | 66.62 | 54.55 | 89 | 键凯科技 | 2023-12-12 二 | 113.98 | 114.14 | 113.64 | 114.78 | 111.26 | -0.44% | 0.66% | 402678 | 4530万 | 68.88 | 68.88 | 56.41 | 90 | 键凯科技 | 2023-12-11 一 | 113.00 | 113.88 | 114.14 | 114.93 | 110.00 | 0.23% | 1.06% | 644753 | 7234万 | 69.19 | 69.19 | 56.65 | 91 | 键凯科技 | 2023-12-08 五 | 119.71 | 121.00 | 113.88 | 120.50 | 111.22 | -5.88% | 2.08% | 1258293 | 14478万 | 69.03 | 69.03 | 56.53 | 92 | 键凯科技 | 2023-12-07 四 | 125.00 | 124.77 | 121.00 | 125.00 | 119.10 | -3.02% | 1.43% | 868907 | 10523万 | 73.34 | 73.34 | 60.06 | 93 | 键凯科技 | 2023-12-06 三 | 120.62 | 120.60 | 124.77 | 127.82 | 119.60 | 3.46% | 1.56% | 947728 | 11726万 | 75.63 | 75.63 | 61.93 | 94 | 键凯科技 | 2023-12-05 二 | 121.37 | 121.41 | 120.60 | 123.00 | 119.90 | -0.67% | 0.76% | 458181 | 5552万 | 73.1 | 73.1 | 59.86 | 95 | 键凯科技 | 2023-12-04 一 | 123.60 | 124.19 | 121.41 | 123.60 | 120.16 | -2.24% | 0.51% | 311583 | 3805万 | 73.59 | 73.59 | 60.26 | 96 | 键凯科技 | 2023-12-01 五 | 123.54 | 123.98 | 124.19 | 124.67 | 122.11 | 0.17% | 0.38% | 230263 | 2848万 | 75.28 | 75.28 | 61.64 | 97 | 键凯科技 | 2023-11-30 四 | 121.27 | 121.68 | 123.98 | 125.00 | 120.03 | 1.89% | 0.90% | 548116 | 6737万 | 75.15 | 75.15 | 61.54 | 98 | 键凯科技 | 2023-11-29 三 | 119.63 | 120.50 | 121.68 | 124.15 | 118.29 | 0.98% | 0.91% | 554042 | 6759万 | 73.76 | 73.76 | 60.4 | 99 | 键凯科技 | 2023-11-28 二 | 117.13 | 117.35 | 120.50 | 121.77 | 115.67 | 2.68% | 0.66% | 402739 | 4835万 | 73.04 | 73.04 | 59.81 | 100 | 键凯科技 | 2023-11-27 一 | 118.35 | 118.35 | 117.35 | 119.60 | 116.50 | -0.84% | 0.50% | 300951 | 3541万 | 71.13 | 71.13 | 58.25 | 101 | 键凯科技 | 2023-11-24 五 | 119.13 | 119.71 | 118.35 | 120.43 | 117.28 | -1.14% | 0.58% | 349502 | 4148万 | 71.74 | 71.74 | 58.74 | 102 | 键凯科技 | 2023-11-23 四 | 118.88 | 118.86 | 119.71 | 120.26 | 117.29 | 0.72% | 0.76% | 461457 | 5477万 | 72.56 | 72.56 | 59.42 | 103 | 键凯科技 | 2023-11-22 三 | 124.73 | 124.70 | 118.86 | 125.67 | 118.86 | -4.68% | 0.92% | 554669 | 6732万 | 72.05 | 72.05 | 59 | 104 | 键凯科技 | 2023-11-21 二 | 124.00 | 123.51 | 124.70 | 126.83 | 122.99 | 0.96% | 0.66% | 401202 | 5005万 | 75.59 | 75.59 | 61.9 | 105 | 键凯科技 | 2023-11-20 一 | 123.33 | 123.82 | 123.51 | 124.84 | 122.64 | -0.25% | 0.69% | 418871 | 5175万 | 74.87 | 74.87 | 61.31 | 106 | 键凯科技 | 2023-11-17 五 | 125.41 | 125.47 | 123.82 | 126.00 | 123.49 | -1.32% | 0.71% | 427673 | 5323万 | 75.05 | 75.05 | 61.46 | 107 | 键凯科技 | 2023-11-16 四 | 128.50 | 128.98 | 125.47 | 128.69 | 124.10 | -2.72% | 0.84% | 507837 | 6375万 | 76.05 | 76.05 | 62.28 | 108 | 键凯科技 | 2023-11-15 三 | 131.04 | 128.60 | 128.98 | 131.05 | 127.60 | 0.30% | 0.49% | 296680 | 3826万 | 78.18 | 78.18 | 64.02 | 109 | 键凯科技 | 2023-11-14 二 | 128.01 | 128.00 | 128.60 | 129.43 | 126.58 | 0.47% | 0.54% | 325517 | 4160万 | 77.95 | 77.95 | 63.83 | 110 | 键凯科技 | 2023-11-13 一 | 132.95 | 131.51 | 128.00 | 133.86 | 127.35 | -2.67% | 0.84% | 506376 | 6561万 | 77.59 | 77.59 | 63.53 | 111 | 键凯科技 | 2023-11-10 五 | 131.08 | 132.00 | 131.51 | 132.67 | 130.00 | -0.37% | 0.49% | 298111 | 3927万 | 79.71 | 79.71 | 65.28 | 112 | 键凯科技 | 2023-11-09 四 | 131.33 | 132.11 | 132.00 | 132.85 | 129.60 | -0.08% | 0.59% | 357945 | 4690万 | 80.01 | 80.01 | 65.52 | 113 | 键凯科技 | 2023-11-08 三 | 128.50 | 128.48 | 132.11 | 132.36 | 127.43 | 2.83% | 1.00% | 605328 | 7917万 | 80.08 | 80.08 | 65.57 | 114 | 键凯科技 | 2023-11-07 二 | 132.61 | 132.61 | 128.48 | 132.61 | 128.02 | -3.11% | 1.18% | 715123 | 9239万 | 77.88 | 77.88 | 63.77 | 115 | 键凯科技 | 2023-11-06 一 | 134.80 | 132.80 | 132.61 | 134.95 | 129.00 | -0.14% | 1.28% | 777688 | 10243万 | 80.38 | 80.38 | 65.82 | 116 | 键凯科技 | 2023-11-03 五 | 131.92 | 132.63 | 132.80 | 134.98 | 130.20 | 0.13% | 0.86% | 520928 | 6856万 | 80.5 | 80.5 | 65.92 | 117 | 键凯科技 | 2023-11-02 四 | 126.07 | 126.07 | 132.63 | 135.85 | 124.88 | 5.20% | 2.08% | 1258012 | 16551万 | 80.39 | 80.39 | 65.83 | 118 | 键凯科技 | 2023-11-01 三 | 124.09 | 124.08 | 126.07 | 126.36 | 122.06 | 1.60% | 1.09% | 662766 | 8266万 | 76.42 | 76.42 | 62.58 | 119 | 键凯科技 | 2023-10-31 二 | 124.23 | 125.32 | 124.08 | 126.00 | 120.23 | -0.99% | 1.31% | 796980 | 9798万 | 75.21 | 75.21 | 61.59 | 120 | 键凯科技 | 2023-10-30 一 | 120.22 | 120.27 | 125.32 | 127.01 | 119.00 | 4.20% | 1.80% | 1092995 | 13598万 | 75.96 | 75.96 | 52.87 | 121 | 键凯科技 | 2023-10-27 五 | 114.45 | 114.50 | 120.27 | 122.00 | 113.04 | 5.04% | 1.60% | 972081 | 11519万 | 72.9 | 72.9 | 50.74 | 122 | 键凯科技 | 2023-10-26 四 | 114.00 | 115.97 | 114.50 | 116.49 | 112.17 | -1.27% | 0.84% | 509918 | 5805万 | 69.4 | 69.4 | 48.3 | 123 | 键凯科技 | 2023-10-25 三 | 116.50 | 115.98 | 115.97 | 117.51 | 113.50 | -0.01% | 0.99% | 603097 | 6988万 | 70.29 | 70.29 | 48.92 | 124 | 键凯科技 | 2023-10-24 二 | 116.51 | 117.87 | 115.98 | 118.60 | 114.42 | -1.60% | 0.95% | 573662 | 6638万 | 70.3 | 70.3 | 48.93 | 125 | 键凯科技 | 2023-10-23 一 | 115.88 | 115.99 | 117.87 | 120.78 | 113.01 | 1.62% | 1.27% | 770804 | 8991万 | 71.45 | 71.45 | 49.72 | 126 | 键凯科技 | 2023-10-20 五 | 118.14 | 118.00 | 115.99 | 118.14 | 115.00 | -1.70% | 0.75% | 452376 | 5256万 | 70.31 | 70.31 | 48.93 | 127 | 键凯科技 | 2023-10-19 四 | 122.13 | 122.90 | 118.00 | 122.13 | 116.40 | -3.99% | 1.48% | 898015 | 10658万 | 71.53 | 71.53 | 49.78 | 128 | 键凯科技 | 2023-10-18 三 | 117.42 | 118.85 | 122.90 | 125.50 | 114.37 | 3.41% | 2.42% | 1467027 | 17581万 | 74.5 | 74.5 | 51.84 | 129 | 键凯科技 | 2023-10-17 二 | 121.30 | 121.58 | 118.85 | 121.77 | 115.59 | -2.25% | 1.19% | 718800 | 8488万 | 72.04 | 72.04 | 50.14 | 130 | 键凯科技 | 2023-10-16 一 | 124.50 | 124.31 | 121.58 | 125.00 | 118.25 | -2.20% | 1.68% | 1017198 | 12348万 | 73.7 | 73.7 | 51.29 | 131 | 键凯科技 | 2023-10-13 五 | 120.40 | 121.08 | 124.31 | 126.63 | 120.01 | 2.67% | 1.66% | 1000776 | 12423万 | 74.94 | 74.94 | 52.16 | 132 | 键凯科技 | 2023-10-12 四 | 122.00 | 122.00 | 121.08 | 126.00 | 119.50 | -0.75% | 1.37% | 824958 | 10026万 | 73 | 73 | 50.8 | 133 | 键凯科技 | 2023-10-11 三 | 113.88 | 112.73 | 122.00 | 123.94 | 113.64 | 8.22% | 2.82% | 1698814 | 20377万 | 73.55 | 73.55 | 51.19 | 134 | 键凯科技 | 2023-10-10 二 | 117.90 | 118.77 | 112.73 | 118.77 | 112.18 | -5.09% | 1.90% | 1146806 | 13101万 | 67.96 | 67.96 | 47.3 | 135 | 键凯科技 | 2023-10-09 一 | 122.70 | 122.00 | 118.77 | 122.95 | 115.10 | -2.65% | 2.91% | 1752004 | 20727万 | 71.6 | 71.6 | 49.83 | 136 | 键凯科技 | 2023-09-28 四 | 124.30 | 119.16 | 122.00 | 125.93 | 120.00 | 2.38% | 4.09% | 2463726 | 30215万 | 73.55 | 73.55 | 51.19 | 137 | 键凯科技 | 2023-09-27 三 | 102.00 | 99.30 | 119.16 | 119.16 | 101.01 | 20.00% | 4.09% | 2464018 | 27824万 | 71.84 | 71.84 | 50 | 138 | 键凯科技 | 2023-09-26 二 | 99.63 | 99.71 | 99.30 | 102.20 | 98.70 | -0.41% | 0.79% | 475459 | 4767万 | 59.87 | 59.87 | 41.66 | 139 | 键凯科技 | 2023-09-25 一 | 94.73 | 95.48 | 99.71 | 101.87 | 94.73 | 4.43% | 1.36% | 818110 | 8095万 | 60.11 | 60.11 | 41.84 | 140 | 键凯科技 | 2023-09-22 五 | 92.12 | 92.12 | 95.48 | 95.49 | 91.01 | 3.65% | 0.60% | 363427 | 3403万 | 57.56 | 57.56 | 40.06 | 141 | 键凯科技 | 2023-09-21 四 | 93.21 | 93.21 | 92.12 | 93.87 | 91.28 | -1.17% | 0.41% | 247530 | 2287万 | 55.54 | 55.54 | 38.65 | 142 | 键凯科技 | 2023-09-20 三 | 96.48 | 95.52 | 93.21 | 96.68 | 93.08 | -2.42% | 0.42% | 255802 | 2423万 | 56.19 | 56.19 | 39.11 | 143 | 键凯科技 | 2023-09-19 二 | 98.10 | 97.97 | 95.52 | 98.87 | 95.37 | -2.50% | 0.54% | 325340 | 3130万 | 57.59 | 57.59 | 40.08 | 144 | 键凯科技 | 2023-09-18 一 | 95.36 | 94.70 | 97.97 | 98.45 | 94.58 | 3.45% | 0.86% | 517298 | 5026万 | 59.06 | 59.06 | 41.11 | 145 | 键凯科技 | 2023-09-15 五 | 93.63 | 94.07 | 94.70 | 96.88 | 91.81 | 0.67% | 0.71% | 426590 | 4029万 | 57.09 | 57.09 | 39.73 | 146 | 键凯科技 | 2023-09-14 四 | 94.57 | 94.91 | 94.07 | 95.33 | 93.23 | -0.89% | 0.38% | 231923 | 2184万 | 56.71 | 56.71 | 39.47 | 147 | 键凯科技 | 2023-09-13 三 | 96.30 | 96.72 | 94.91 | 97.10 | 93.65 | -1.87% | 0.62% | 372849 | 3539万 | 57.22 | 57.22 | 39.82 | 148 | 键凯科技 | 2023-09-12 二 | 96.18 | 96.10 | 96.72 | 97.84 | 95.34 | 0.65% | 0.61% | 366026 | 3538万 | 58.31 | 58.31 | 40.58 | 149 | 键凯科技 | 2023-09-11 一 | 94.51 | 95.00 | 96.10 | 97.40 | 93.31 | 1.16% | 0.83% | 500062 | 4791万 | 57.94 | 57.94 | 40.32 | 150 | 键凯科技 | 2023-09-08 五 | 90.69 | 91.12 | 95.00 | 95.00 | 90.68 | 4.26% | 0.68% | 407269 | 3798万 | 57.27 | 57.27 | 39.86 | 151 | 键凯科技 | 2023-09-07 四 | 93.34 | 93.43 | 91.12 | 93.75 | 91.12 | -2.47% | 0.49% | 296139 | 2736万 | 54.93 | 54.93 | 38.23 | 152 | 键凯科技 | 2023-09-06 三 | 93.51 | 94.74 | 93.43 | 94.20 | 92.81 | -1.38% | 0.42% | 254786 | 2379万 | 56.33 | 56.33 | 39.2 | 153 | 键凯科技 | 2023-09-05 二 | 93.00 | 94.40 | 94.74 | 95.85 | 93.00 | 0.36% | 0.55% | 334398 | 3163万 | 57.12 | 57.12 | 39.75 | 154 | 键凯科技 | 2023-09-04 一 | 92.71 | 92.84 | 94.40 | 94.45 | 92.14 | 1.68% | 0.84% | 505828 | 4727万 | 56.91 | 56.91 | 39.61 | 155 | 键凯科技 | 2023-09-01 五 | 94.56 | 94.23 | 92.84 | 94.99 | 92.50 | -1.48% | 0.35% | 212290 | 1978万 | 55.97 | 55.97 | 38.95 | 156 | 键凯科技 | 2023-08-31 四 | 94.00 | 94.23 | 94.23 | 95.18 | 92.80 | 0.00% | 0.73% | 439468 | 4126万 | 56.81 | 56.81 | 39.54 | 157 | 键凯科技 | 2023-08-30 三 | 93.49 | 94.20 | 94.23 | 96.50 | 93.13 | 0.03% | 1.09% | 659485 | 6243万 | 56.81 | 56.81 | 39.54 | 158 | 键凯科技 | 2023-08-29 二 | 87.04 | 88.88 | 94.20 | 96.20 | 86.47 | 5.99% | 1.60% | 962192 | 8875万 | 56.79 | 56.79 | 39.52 | 159 | 键凯科技 | 2023-08-28 一 | 96.60 | 90.66 | 88.88 | 98.46 | 88.80 | -1.96% | 1.19% | 714737 | 6644万 | 53.58 | 53.58 | 37.29 | 160 | 键凯科技 | 2023-08-25 五 | 92.97 | 92.94 | 90.66 | 93.47 | 90.40 | -2.45% | 1.11% | 402602 | 3675万 | 32.89 | 54.66 | 30.1 | 161 | 键凯科技 | 2023-08-23 三 | 94.31 | 93.90 | 91.30 | 94.80 | 90.70 | -2.77% | 0.85% | 309552 | 2861万 | 33.12 | 55.04 | 30.31 | 162 | 键凯科技 | 2023-08-22 二 | 96.77 | 96.56 | 93.90 | 97.43 | 91.26 | -2.75% | 1.84% | 666192 | 6234万 | 34.06 | 56.61 | 31.18 |
|
行情刷新 | 流通股东
|