天键股份(301383)股票信息
| 股票代码 | 301383 |
| 股票名称 | 天键股份 |
| 最新价/元 | 37.20 |
| 涨跌额/元 | 3.20 |
| 涨跌幅/% | 9.41 |
| 买入/元 | 37.20 |
| 卖出/元 | 37.21 |
| 昨收/元 | 34.00 |
| 今开/元 | 35.06 |
| 最高/元 | 39.90 |
| 最低/元 | 33.02 |
| 成交量/手 | 163564.95 |
| 成交额/万 | 60527.18 |
| 股净值/元 | 27.76 |
| 市净率 | 3.14 |
| 总市值/万 | 605742.48 |
| 流通值/万 | 238239.96 |
| 换手率/% | 25.54 |
| 入市日期 | 2023-06-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
天键股份(301383)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 35.06 | 37.20 | 3.20 | 9.41 | 163564.95 | 60527.18 | 25.54 |
| 2024-10-09 | 37.91 | 34.00 | -6.39 | -15.82 | 129668.83 | 46514.44 | 20.25 |
| 2024-10-08 | 41.54 | 40.39 | 5.77 | 16.67 | 159284.07 | 60339.92 | 24.87 |
| 2024-09-30 | 30.64 | 34.62 | 4.74 | 15.86 | 141489.11 | 45510.66 | 22.09 |
| 2024-09-27 | 28.55 | 29.88 | 1.27 | 4.44 | 104393.80 | 30680.07 | 16.30 |
| 2024-09-26 | 27.80 | 28.61 | 0.60 | 2.14 | 87623.98 | 24222.47 | 13.68 |
| 2024-09-25 | 27.79 | 28.01 | 0.17 | 0.61 | 67519.93 | 19106.54 | 10.54 |
| 2024-09-24 | 26.74 | 27.84 | 0.94 | 3.49 | 72278.04 | 19532.93 | 11.29 |
| 2024-09-23 | 27.50 | 26.90 | -0.15 | -0.56 | 53264.91 | 14603.51 | 8.32 |
| 2024-09-20 | 27.18 | 27.05 | -0.32 | -1.17 | 49989.52 | 13509.57 | 7.81 |
| 2024-09-19 | 25.79 | 27.37 | 1.71 | 6.66 | 66660.60 | 17752.89 | 10.41 |
| 2024-09-18 | 26.00 | 25.66 | -0.46 | -1.76 | 25160.40 | 6473.25 | 3.93 |
| 2024-09-13 | 26.80 | 26.12 | -0.72 | -2.68 | 28622.75 | 7565.76 | 4.47 |
| 2024-09-12 | 27.90 | 26.84 | -0.94 | -3.38 | 38813.44 | 10588.23 | 6.06 |
| 2024-09-11 | 28.19 | 27.78 | -0.70 | -2.46 | 30079.70 | 8386.93 | 4.70 |
| 2024-09-10 | 28.18 | 28.48 | 0.42 | 1.50 | 44677.83 | 12558.12 | 6.98 |
| 2024-09-09 | 27.79 | 28.06 | 0.21 | 0.75 | 39819.01 | 11132.22 | 6.22 |
| 2024-09-06 | 28.62 | 27.85 | -1.01 | -3.50 | 42792.46 | 12074.44 | 6.68 |
| 2024-09-05 | 29.20 | 28.86 | -0.49 | -1.67 | 43072.16 | 12397.10 | 6.73 |
| 2024-09-04 | 29.23 | 29.35 | -0.31 | -1.05 | 52703.34 | 15302.26 | 8.23 |
| 2024-09-03 | 29.50 | 29.66 | -0.19 | -0.64 | 68872.86 | 20365.75 | 10.75 |
| 2024-09-02 | 30.13 | 29.85 | -0.76 | -2.48 | 92119.27 | 27928.84 | 14.38 |
| 2024-08-30 | 30.95 | 30.61 | -0.37 | -1.19 | 157495.44 | 49726.20 | 24.59 |
| 2024-08-29 | 29.86 | 30.98 | 1.13 | 3.79 | 143315.25 | 43730.23 | 22.38 |
| 2024-08-28 | 28.22 | 29.85 | 1.45 | 5.11 | 129817.90 | 38026.52 | 20.27 |
| 2024-08-27 | 29.50 | 28.40 | -1.46 | -4.89 | 100856.27 | 29096.49 | 15.75 |
| 2024-08-26 | 27.00 | 29.86 | 3.31 | 12.47 | 140085.20 | 39764.39 | 21.87 |
| 2024-08-23 | 26.81 | 26.55 | -0.26 | -0.97 | 58654.31 | 15449.22 | 9.16 |
| 2024-08-22 | 27.86 | 26.81 | -0.99 | -3.56 | 65203.83 | 17670.35 | 10.18 |
| 2024-08-21 | 28.08 | 27.80 | -0.70 | -2.46 | 72575.61 | 20310.03 | 11.33 |
| 2024-08-20 | 28.55 | 28.50 | -0.26 | -0.90 | 95890.12 | 27374.81 | 14.97 |
| 2024-08-19 | 30.50 | 28.76 | -2.74 | -8.70 | 130169.49 | 37947.18 | 20.33 |
| 2024-08-16 | 30.93 | 31.50 | 0.70 | 2.27 | 167153.47 | 52506.35 | 26.10 |
| 2024-08-15 | 30.05 | 30.80 | -0.90 | -2.84 | 218017.29 | 68844.45 | 34.04 |
| 2024-08-14 | 28.06 | 31.70 | 4.89 | 18.24 | 207119.50 | 59990.40 | 32.34 |
| 2024-08-13 | 24.98 | 26.81 | 1.68 | 6.69 | 75498.37 | 19922.50 | 11.79 |
| 2024-08-12 | 25.00 | 25.13 | 0.17 | 0.68 | 19979.81 | 4979.69 | 3.12 |
| 2024-08-09 | 25.42 | 24.96 | -0.24 | -0.95 | 16220.50 | 4093.72 | 2.53 |
| 2024-08-08 | 25.72 | 25.20 | -0.53 | -2.06 | 32067.14 | 8084.19 | 5.01 |
| 2024-08-07 | 25.30 | 25.73 | 0.33 | 1.30 | 21484.58 | 5498.99 | 3.35 |
| 2024-08-06 | 25.13 | 25.40 | 0.64 | 2.59 | 21367.40 | 5389.66 | 3.34 |
| 2024-08-05 | 25.70 | 24.76 | -1.20 | -4.62 | 33471.20 | 8462.92 | 5.23 |
| 2024-08-02 | 26.83 | 25.96 | -1.11 | -4.10 | 28617.46 | 7549.20 | 4.47 |
| 2024-08-01 | 27.07 | 27.07 | -0.23 | -0.84 | 33250.95 | 9018.18 | 5.19 |
| 2024-07-31 | 26.58 | 27.30 | 0.66 | 2.48 | 50028.48 | 13487.74 | 7.81 |
| 2024-07-30 | 27.23 | 26.64 | -0.35 | -1.30 | 66651.75 | 18165.63 | 10.41 |
| 2024-07-29 | 25.00 | 26.99 | 1.89 | 7.53 | 73349.45 | 19321.03 | 11.45 |
| 2024-07-26 | 24.80 | 25.10 | 0.34 | 1.37 | 21959.90 | 5486.89 | 3.43 |
| 2024-07-25 | 24.68 | 24.76 | -0.19 | -0.76 | 27089.12 | 6643.06 | 4.23 |
| 2024-07-24 | 25.26 | 24.95 | -0.33 | -1.31 | 26483.60 | 6689.34 | 4.14 |
| 2024-07-23 | 26.14 | 25.28 | -0.92 | -3.51 | 24928.60 | 6385.09 | 3.89 |
| 2024-07-22 | 26.13 | 26.20 | -0.12 | -0.46 | 29361.89 | 7693.32 | 4.58 |
| 2024-07-19 | 25.28 | 26.32 | 0.78 | 3.05 | 49985.93 | 13249.56 | 7.81 |
| 2024-07-18 | 25.80 | 25.54 | -0.72 | -2.74 | 38854.21 | 9857.03 | 6.07 |
| 2024-07-17 | 27.53 | 26.26 | -1.19 | -4.34 | 45101.50 | 12107.67 | 7.04 |
| 2024-07-16 | 27.73 | 27.45 | 1.10 | 4.18 | 72676.60 | 19799.34 | 11.35 |
| 2024-07-15 | 26.69 | 26.35 | -0.42 | -1.57 | 29753.64 | 7808.02 | 4.65 |
| 2024-07-12 | 27.05 | 26.77 | -1.06 | -3.81 | 47228.71 | 12647.42 | 7.37 |
| 2024-07-11 | 26.80 | 27.83 | 1.32 | 4.98 | 72819.24 | 19852.53 | 11.37 |
| 2024-07-10 | 26.68 | 26.51 | -0.19 | -0.71 | 47947.72 | 12712.59 | 7.49 |
| 2024-07-09 | 24.31 | 26.70 | 2.02 | 8.19 | 70579.71 | 18183.76 | 11.02 |
| 2024-07-08 | 24.49 | 24.68 | 0.14 | 0.57 | 45311.01 | 11352.66 | 7.08 |
| 2024-07-05 | 24.25 | 24.54 | 0.03 | 0.12 | 19336.76 | 4696.93 | 3.02 |
| 2024-07-04 | 25.11 | 24.51 | -0.67 | -2.66 | 29635.06 | 7409.98 | 4.63 |
| 2024-07-03 | 26.22 | 25.18 | -1.21 | -4.59 | 37124.28 | 9464.87 | 5.80 |
| 2024-07-02 | 25.80 | 26.39 | 0.62 | 2.41 | 49373.64 | 13125.03 | 7.71 |
| 2024-07-01 | 26.05 | 25.77 | -0.35 | -1.34 | 37508.40 | 9590.20 | 5.86 |
| 2024-06-28 | 25.36 | 26.12 | 0.96 | 3.82 | 50152.29 | 13156.85 | 7.83 |
| 2024-06-27 | 24.90 | 25.16 | 0.20 | 0.80 | 47999.11 | 12432.10 | 7.49 |
| 2024-06-26 | 23.50 | 24.96 | 1.26 | 5.32 | 23958.19 | 5819.03 | 3.74 |
| 2024-06-25 | 24.24 | 23.70 | -0.49 | -2.03 | 25300.60 | 6044.55 | 3.95 |
| 2024-06-24 | 25.80 | 24.19 | -1.97 | -7.53 | 30517.08 | 7640.32 | 4.77 |
| 2024-06-21 | 26.59 | 26.16 | -0.43 | -1.62 | 25292.30 | 6576.32 | 3.95 |
| 2024-06-20 | 38.48 | 37.59 | -0.76 | -1.98 | 18428.92 | 6986.61 | 4.03 |
| 2024-06-19 | 38.80 | 38.35 | -0.49 | -1.26 | 16317.93 | 6282.16 | 3.57 |
| 2024-06-18 | 38.32 | 38.84 | 0.43 | 1.12 | 25662.69 | 9889.23 | 5.61 |
| 2024-06-17 | 38.02 | 38.41 | 0.43 | 1.13 | 24251.00 | 9316.56 | 5.30 |
| 2024-06-14 | 37.52 | 37.98 | 0.19 | 0.50 | 17398.93 | 6536.13 | 3.80 |
| 2024-06-13 | 37.48 | 37.79 | 0.26 | 0.69 | 25414.32 | 9643.29 | 5.56 |
| 2024-06-12 | 36.10 | 37.53 | 1.63 | 4.54 | 30462.32 | 11349.38 | 6.66 |
| 2024-06-11 | 34.72 | 35.90 | 0.97 | 2.78 | 16995.82 | 5970.96 | 3.72 |
| 2024-06-07 | 34.91 | 34.93 | 0.47 | 1.36 | 18533.07 | 6430.96 | 6.38 |
| 2024-06-06 | 35.80 | 34.46 | -1.39 | -3.88 | 26668.54 | 9445.06 | 9.18 |
| 2024-06-05 | 35.88 | 35.85 | -0.08 | -0.22 | 19805.93 | 7137.10 | 6.82 |
| 2024-06-04 | 38.00 | 35.93 | -2.16 | -5.67 | 35154.75 | 12726.78 | 12.10 |
| 2024-06-03 | 38.60 | 38.09 | -0.77 | -1.98 | 27376.75 | 10451.38 | 9.42 |
| 2024-05-31 | 37.01 | 38.86 | 1.72 | 4.63 | 45163.48 | 17465.80 | 15.54 |
| 2024-05-30 | 36.91 | 37.14 | -0.11 | -0.30 | 22335.93 | 8301.09 | 7.69 |
| 2024-05-29 | 35.95 | 37.25 | 1.22 | 3.39 | 27453.42 | 10144.42 | 9.45 |
| 2024-05-28 | 36.53 | 36.03 | -0.94 | -2.54 | 20754.98 | 7529.32 | 7.14 |
| 2024-05-27 | 37.63 | 36.97 | -0.90 | -2.38 | 33834.47 | 12289.10 | 11.64 |
| 2024-05-24 | 37.80 | 37.87 | -0.13 | -0.34 | 28778.78 | 10959.54 | 9.90 |
| 2024-05-23 | 37.99 | 38.00 | -0.37 | -0.96 | 35836.20 | 13686.29 | 12.33 |
| 2024-05-22 | 36.89 | 38.37 | 1.52 | 4.13 | 34039.72 | 12812.41 | 11.71 |
| 2024-05-21 | 37.10 | 36.85 | -0.26 | -0.70 | 14885.21 | 5509.46 | 5.12 |
| 2024-05-20 | 37.30 | 37.11 | -0.37 | -0.99 | 27418.92 | 10171.21 | 9.44 |
| 2024-05-17 | 37.01 | 37.48 | 0.37 | 1.00 | 21333.99 | 7934.53 | 7.34 |
| 2024-05-16 | 37.35 | 37.11 | -0.24 | -0.64 | 32269.82 | 12128.11 | 11.10 |
| 2024-05-15 | 39.33 | 37.35 | -2.57 | -6.44 | 51849.29 | 19727.65 | 17.84 |
| 2024-05-14 | 40.06 | 39.92 | 1.53 | 3.99 | 70792.49 | 29084.13 | 24.36 |
日K线
周K线
月K线
