键邦股份(603285)股票信息
| 股票代码 | 603285 |
| 股票名称 | 键邦股份 |
| 最新价/元 | 24.63 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.08 |
| 买入/元 | 24.62 |
| 卖出/元 | 24.63 |
| 昨收/元 | 24.61 |
| 今开/元 | 24.68 |
| 最高/元 | 24.77 |
| 最低/元 | 24.45 |
| 成交量/手 | 33270.98 |
| 成交额/万 | 8183.55 |
| 股净值/元 | 21.42 |
| 市净率 | 2.41 |
| 总市值/万 | 394080.00 |
| 流通值/万 | 153436.97 |
| 换手率/% | 5.34 |
| 入市日期 | 2024-07-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 06:15:19 |
键邦股份(603285)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 24.68 | 24.63 | 0.02 | 0.08 | 33270.98 | 8183.55 | 5.34 |
| 2025-07-23 | 24.61 | 24.61 | -0.02 | -0.08 | 44300.93 | 10945.33 | 7.11 |
| 2025-07-22 | 24.13 | 24.63 | 0.47 | 1.95 | 38650.80 | 9450.76 | 6.20 |
| 2025-07-21 | 23.63 | 24.16 | 0.44 | 1.86 | 31623.24 | 7597.54 | 5.08 |
| 2025-07-18 | 23.78 | 23.72 | -0.01 | -0.04 | 16558.00 | 3913.61 | 2.66 |
| 2025-07-17 | 23.72 | 23.73 | 0.00 | 0.00 | 17359.00 | 4124.40 | 2.79 |
| 2025-07-16 | 23.42 | 23.73 | 0.31 | 1.32 | 24750.00 | 5862.34 | 3.97 |
| 2025-07-15 | 23.67 | 23.42 | -0.21 | -0.89 | 29774.32 | 7043.65 | 4.78 |
| 2025-07-14 | 23.40 | 23.63 | 0.24 | 1.03 | 18735.23 | 4413.68 | 3.01 |
| 2025-07-11 | 23.47 | 23.39 | 0.01 | 0.04 | 19279.01 | 4487.82 | 3.09 |
| 2025-07-10 | 23.28 | 23.38 | 0.14 | 0.60 | 12542.93 | 2928.12 | 2.01 |
| 2025-07-09 | 23.53 | 23.24 | -0.20 | -0.85 | 15502.10 | 3618.34 | 2.49 |
| 2025-07-08 | 23.20 | 23.44 | 0.22 | 0.95 | 22917.95 | 5372.71 | 3.68 |
| 2025-07-04 | 23.27 | 22.82 | -0.46 | -1.98 | 18383.32 | 4223.44 | 4.60 |
| 2025-07-03 | 23.10 | 23.28 | 0.19 | 0.82 | 14678.36 | 3398.24 | 3.67 |
| 2025-07-02 | 23.34 | 23.09 | -0.32 | -1.37 | 20505.43 | 4735.39 | 5.13 |
| 2025-07-01 | 23.61 | 23.41 | -0.19 | -0.81 | 17927.65 | 4196.74 | 4.48 |
| 2025-06-30 | 23.38 | 23.60 | 0.31 | 1.33 | 25715.29 | 6079.29 | 6.43 |
| 2025-06-27 | 22.90 | 23.29 | 0.45 | 1.97 | 27080.16 | 6292.53 | 6.77 |
| 2025-06-26 | 22.96 | 22.84 | -0.16 | -0.70 | 17303.22 | 3965.67 | 4.33 |
| 2025-06-25 | 23.05 | 23.00 | -0.04 | -0.17 | 26259.07 | 5999.89 | 6.56 |
| 2025-06-24 | 22.72 | 23.04 | 0.23 | 1.01 | 23831.86 | 5481.34 | 5.96 |
| 2025-06-23 | 21.90 | 22.81 | 0.78 | 3.54 | 30584.64 | 6917.13 | 7.65 |
| 2025-06-20 | 22.09 | 22.03 | -0.07 | -0.32 | 13235.00 | 2927.11 | 3.31 |
| 2025-06-19 | 22.72 | 22.10 | -0.67 | -2.94 | 23179.00 | 5190.58 | 5.79 |
| 2025-06-18 | 23.30 | 22.77 | -0.42 | -1.81 | 24751.77 | 5655.16 | 6.19 |
| 2025-06-17 | 23.30 | 23.19 | -0.21 | -0.90 | 20882.15 | 4850.26 | 5.22 |
| 2025-06-16 | 23.42 | 23.40 | -0.24 | -1.02 | 22199.86 | 5207.13 | 5.55 |
| 2025-06-13 | 24.00 | 23.64 | -0.55 | -2.27 | 30665.81 | 7299.89 | 7.67 |
| 2025-06-12 | 24.18 | 24.19 | 0.06 | 0.25 | 24661.09 | 5959.29 | 6.17 |
| 2025-06-11 | 24.45 | 24.13 | -0.23 | -0.94 | 30044.23 | 7281.19 | 7.51 |
| 2025-06-10 | 24.60 | 24.36 | -0.23 | -0.94 | 47202.29 | 11490.40 | 11.80 |
| 2025-06-09 | 24.18 | 24.59 | 0.53 | 2.20 | 64695.39 | 16006.36 | 16.17 |
| 2025-06-06 | 23.26 | 24.06 | 0.80 | 3.44 | 70201.76 | 16870.41 | 17.55 |
| 2025-06-05 | 23.50 | 23.26 | -0.15 | -0.64 | 22402.13 | 5208.02 | 5.60 |
| 2025-06-04 | 23.48 | 23.61 | -0.09 | -0.38 | 25351.88 | 6009.43 | 6.34 |
| 2025-06-03 | 23.10 | 23.70 | 0.29 | 1.24 | 27978.76 | 6587.66 | 6.99 |
| 2025-05-30 | 24.13 | 23.41 | -0.64 | -2.66 | 38671.13 | 9166.26 | 9.67 |
| 2025-05-29 | 23.59 | 24.05 | 0.46 | 1.95 | 60911.90 | 14469.97 | 15.23 |
| 2025-05-28 | 23.12 | 23.59 | 0.44 | 1.90 | 66030.55 | 15418.78 | 16.51 |
| 2025-05-27 | 23.28 | 23.15 | -0.12 | -0.52 | 31261.58 | 7177.57 | 7.82 |
| 2025-05-26 | 23.50 | 23.27 | -0.13 | -0.56 | 37022.55 | 8623.35 | 9.26 |
| 2025-05-23 | 22.73 | 23.40 | 0.69 | 3.04 | 62778.81 | 14679.53 | 15.69 |
| 2025-05-22 | 22.95 | 22.71 | -0.35 | -1.52 | 24174.39 | 5523.35 | 6.04 |
| 2025-05-21 | 23.14 | 23.06 | -0.19 | -0.82 | 25373.17 | 5863.17 | 6.34 |
| 2025-05-20 | 23.24 | 23.25 | -0.05 | -0.22 | 25503.16 | 5909.17 | 6.38 |
| 2025-05-19 | 23.55 | 23.30 | -0.20 | -0.85 | 35342.82 | 8171.65 | 8.84 |
| 2025-05-16 | 23.49 | 23.50 | -0.25 | -1.05 | 45910.63 | 10838.48 | 11.48 |
| 2025-05-15 | 22.96 | 23.75 | 0.73 | 3.17 | 85717.59 | 20363.94 | 21.43 |
| 2025-05-14 | 22.98 | 23.02 | -0.05 | -0.22 | 37734.63 | 8719.83 | 9.43 |
| 2025-05-13 | 23.18 | 23.07 | 0.01 | 0.04 | 37348.41 | 8637.39 | 9.34 |
| 2025-05-12 | 23.39 | 23.06 | -0.08 | -0.35 | 42341.22 | 9746.88 | 10.59 |
| 2025-05-09 | 23.15 | 23.14 | 0.02 | 0.09 | 56771.16 | 13115.18 | 14.19 |
| 2025-05-08 | 22.77 | 23.12 | 0.33 | 1.45 | 92331.56 | 21265.71 | 23.08 |
| 2025-05-07 | 22.15 | 22.79 | 0.72 | 3.26 | 81111.89 | 18227.93 | 20.28 |
| 2025-05-06 | 21.52 | 22.07 | 0.76 | 3.57 | 50884.97 | 11154.95 | 12.72 |
| 2025-04-30 | 21.40 | 21.31 | -0.12 | -0.56 | 26530.34 | 5661.76 | 6.63 |
| 2025-04-29 | 21.86 | 21.43 | -0.47 | -2.15 | 33720.21 | 7258.70 | 8.43 |
| 2025-04-28 | 21.80 | 21.90 | -0.15 | -0.68 | 36793.36 | 8053.51 | 9.20 |
| 2025-04-25 | 21.77 | 22.05 | 0.27 | 1.24 | 44595.00 | 9707.77 | 11.15 |
| 2025-04-24 | 22.07 | 21.78 | -0.27 | -1.22 | 30996.87 | 6770.58 | 7.75 |
| 2025-04-23 | 21.93 | 22.05 | 0.24 | 1.10 | 32783.11 | 7193.62 | 8.20 |
| 2025-04-22 | 21.71 | 21.81 | -0.14 | -0.64 | 24695.72 | 5383.76 | 6.17 |
| 2025-04-21 | 21.52 | 21.95 | 0.42 | 1.95 | 31194.06 | 6796.82 | 7.80 |
| 2025-04-18 | 21.90 | 21.53 | -0.41 | -1.87 | 37536.07 | 8087.31 | 9.38 |
| 2025-04-17 | 21.49 | 21.94 | 0.27 | 1.25 | 49768.24 | 10927.11 | 12.44 |
| 2025-04-16 | 21.61 | 21.67 | -0.13 | -0.60 | 56783.77 | 12333.30 | 14.20 |
| 2025-04-15 | 21.38 | 21.80 | 0.48 | 2.25 | 53108.96 | 11436.27 | 13.28 |
| 2025-04-14 | 21.22 | 21.32 | 0.39 | 1.86 | 38859.11 | 8259.32 | 9.71 |
| 2025-04-11 | 20.60 | 20.93 | 0.12 | 0.58 | 43718.59 | 9183.53 | 10.93 |
| 2025-04-10 | 20.79 | 20.81 | 0.33 | 1.61 | 58286.25 | 12235.27 | 14.57 |
| 2025-04-09 | 19.60 | 20.48 | 0.27 | 1.34 | 61547.68 | 12134.03 | 15.39 |
| 2025-04-08 | 20.50 | 20.21 | -0.90 | -4.26 | 77707.60 | 15750.25 | 19.43 |
| 2025-04-07 | 21.96 | 21.11 | -2.35 | -10.02 | 54786.63 | 11698.67 | 13.70 |
| 2025-04-03 | 22.96 | 23.46 | 0.15 | 0.64 | 72736.67 | 16926.35 | 18.18 |
| 2025-04-02 | 23.31 | 23.31 | -0.20 | -0.85 | 67992.99 | 15885.08 | 17.00 |
| 2025-04-01 | 23.00 | 23.51 | 0.42 | 1.82 | 100485.32 | 23353.99 | 25.12 |
| 2025-03-31 | 23.82 | 23.09 | -2.56 | -9.98 | 162888.28 | 37869.27 | 40.72 |
| 2025-03-28 | 25.67 | 25.65 | -2.85 | -10.00 | 113275.56 | 29277.06 | 28.32 |
| 2025-03-27 | 29.39 | 28.50 | -0.66 | -2.26 | 291901.55 | 88740.58 | 72.98 |
| 2025-03-26 | 28.91 | 29.16 | 2.65 | 10.00 | 99326.43 | 28715.31 | 24.83 |
| 2025-03-25 | 23.82 | 26.51 | 2.41 | 10.00 | 145053.37 | 37109.10 | 36.26 |
| 2025-03-24 | 23.38 | 24.10 | 0.83 | 3.57 | 60184.65 | 14270.34 | 15.05 |
| 2025-03-21 | 23.86 | 23.27 | -0.59 | -2.47 | 29717.22 | 7011.69 | 7.43 |
| 2025-03-20 | 23.61 | 23.86 | 0.14 | 0.59 | 40517.99 | 9780.20 | 10.13 |
| 2025-03-19 | 23.85 | 23.72 | -0.13 | -0.55 | 23153.84 | 5499.78 | 5.79 |
| 2025-03-18 | 23.36 | 23.85 | 0.55 | 2.36 | 46330.36 | 11014.80 | 11.58 |
| 2025-03-17 | 23.23 | 23.30 | 0.08 | 0.35 | 27508.37 | 6426.09 | 6.88 |
| 2025-03-14 | 22.93 | 23.22 | 0.31 | 1.35 | 18600.58 | 4284.36 | 4.65 |
| 2025-03-13 | 23.35 | 22.91 | -0.38 | -1.63 | 17795.33 | 4088.51 | 4.45 |
| 2025-03-12 | 23.17 | 23.29 | 0.12 | 0.52 | 27745.99 | 6458.91 | 6.94 |
| 2025-03-11 | 23.07 | 23.17 | 0.06 | 0.26 | 17365.04 | 3976.74 | 4.34 |
| 2025-03-10 | 23.01 | 23.11 | 0.10 | 0.44 | 14665.25 | 3390.26 | 3.67 |
| 2025-03-07 | 23.36 | 23.01 | -0.32 | -1.37 | 19641.83 | 4546.83 | 4.91 |
| 2025-03-06 | 22.84 | 23.33 | 0.49 | 2.15 | 36734.00 | 8532.68 | 9.18 |
| 2025-03-05 | 22.81 | 22.84 | 0.04 | 0.18 | 19719.08 | 4461.29 | 4.93 |
| 2025-03-04 | 22.60 | 22.80 | 0.15 | 0.66 | 9254.62 | 2104.98 | 2.31 |
| 2025-03-03 | 22.41 | 22.65 | 0.12 | 0.53 | 18007.63 | 4103.76 | 4.50 |
| 2025-02-28 | 22.98 | 22.53 | -0.64 | -2.76 | 19331.73 | 4384.65 | 4.83 |
| 2025-02-27 | 23.29 | 23.17 | -0.13 | -0.56 | 23283.02 | 5400.70 | 5.82 |
日K线
周K线
月K线
