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 | 20.97 |
| 涨跌额/元 | -0.88 |
| 涨跌幅/% | -4.03 |
| 买入/元 | 20.96 |
| 卖出/元 | 20.97 |
| 昨收/元 | 21.85 |
| 今开/元 | 21.86 |
| 最高/元 | 22.02 |
| 最低/元 | 20.77 |
| 成交量/手 | 37844.11 |
| 成交额/万 | 8063.07 |
| 股净值/元 | 13.27 |
| 市净率 | 3.24 |
| 总市值/万 | 335520.00 |
| 流通值/万 | 82196.14 |
| 换手率/% | 9.65 |
| 入市日期 | 2024-07-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 21.86 | 20.97 | -0.88 | -4.03 | 37844.11 | 8063.07 | 9.65 |
| 2024-10-10 | 22.11 | 21.85 | -0.25 | -1.13 | 50941.79 | 11264.04 | 13.00 |
| 2024-10-09 | 23.60 | 22.10 | -2.00 | -8.30 | 76014.74 | 17544.91 | 19.39 |
| 2024-10-08 | 24.83 | 24.10 | 1.53 | 6.78 | 131879.77 | 31592.34 | 33.65 |
| 2024-09-30 | 21.25 | 22.57 | 2.05 | 9.99 | 120485.12 | 26398.50 | 30.74 |
| 2024-09-27 | 19.80 | 20.52 | 0.95 | 4.85 | 41973.01 | 8476.73 | 10.71 |
| 2024-09-26 | 19.10 | 19.57 | 0.42 | 2.19 | 30210.41 | 5837.97 | 7.71 |
| 2024-09-25 | 19.18 | 19.15 | 0.15 | 0.79 | 40556.23 | 7830.14 | 10.35 |
| 2024-09-24 | 18.59 | 19.00 | 0.48 | 2.59 | 29841.11 | 5617.23 | 7.61 |
| 2024-09-23 | 18.39 | 18.52 | 0.04 | 0.22 | 12698.24 | 2347.69 | 3.24 |
| 2024-09-20 | 18.55 | 18.48 | -0.12 | -0.65 | 14388.00 | 2659.37 | 3.67 |
| 2024-09-19 | 18.27 | 18.60 | 0.28 | 1.53 | 20842.74 | 3869.77 | 5.32 |
| 2024-09-18 | 18.49 | 18.32 | -0.25 | -1.35 | 19450.47 | 3552.21 | 4.96 |
| 2024-09-13 | 18.77 | 18.57 | -0.20 | -1.07 | 17872.09 | 3333.29 | 4.56 |
| 2024-09-12 | 19.05 | 18.77 | -0.27 | -1.42 | 15872.38 | 3016.82 | 4.05 |
| 2024-09-11 | 19.21 | 19.04 | -0.18 | -0.94 | 12089.24 | 2307.82 | 3.08 |
| 2024-09-10 | 19.40 | 19.22 | -0.18 | -0.93 | 19345.00 | 3702.26 | 4.94 |
| 2024-09-09 | 19.61 | 19.40 | -0.20 | -1.02 | 14846.32 | 2884.58 | 3.79 |
| 2024-09-06 | 20.25 | 19.60 | -0.65 | -3.21 | 27265.43 | 5407.16 | 6.96 |
| 2024-09-05 | 20.27 | 20.25 | 0.00 | 0.00 | 30938.58 | 6226.27 | 7.89 |
| 2024-09-04 | 21.83 | 21.25 | -0.58 | -2.66 | 32526.42 | 6975.27 | 8.30 |
| 2024-09-03 | 21.20 | 21.83 | 0.53 | 2.49 | 29020.76 | 6274.23 | 7.40 |
| 2024-09-02 | 21.43 | 21.30 | -0.43 | -1.98 | 31099.59 | 6704.25 | 7.93 |
| 2024-08-30 | 20.99 | 21.73 | 0.76 | 3.62 | 56510.64 | 12224.08 | 14.42 |
| 2024-08-28 | 20.69 | 20.82 | 0.13 | 0.63 | 20052.00 | 4173.72 | 5.12 |
| 2024-08-27 | 20.64 | 20.69 | 0.07 | 0.34 | 23205.24 | 4789.07 | 5.92 |
| 2024-08-26 | 20.41 | 20.62 | 0.20 | 0.98 | 15918.22 | 3274.35 | 4.06 |
| 2024-08-23 | 20.41 | 20.42 | 0.05 | 0.25 | 19704.96 | 4029.45 | 5.03 |
| 2024-08-22 | 20.97 | 20.37 | -0.60 | -2.86 | 26411.63 | 5440.52 | 6.74 |
| 2024-08-21 | 20.90 | 20.97 | 0.10 | 0.48 | 18907.16 | 3953.53 | 4.82 |
| 2024-08-20 | 21.50 | 20.87 | -0.56 | -2.61 | 25013.09 | 5281.90 | 6.38 |
| 2024-08-19 | 21.50 | 21.43 | -0.13 | -0.60 | 20026.62 | 4320.55 | 5.11 |
| 2024-08-16 | 22.00 | 21.56 | -0.47 | -2.13 | 27961.43 | 6099.12 | 7.13 |
| 2024-08-15 | 22.00 | 22.03 | 0.03 | 0.14 | 29555.02 | 6496.21 | 7.54 |
| 2024-08-14 | 22.28 | 22.00 | -0.33 | -1.48 | 21452.66 | 4748.98 | 5.47 |
| 2024-08-13 | 21.95 | 22.33 | 0.36 | 1.64 | 27683.65 | 6145.71 | 7.06 |
| 2024-08-12 | 22.25 | 21.97 | -0.19 | -0.86 | 22061.79 | 4858.53 | 5.63 |
| 2024-08-09 | 22.35 | 22.16 | -0.20 | -0.89 | 28274.09 | 6330.72 | 7.21 |
| 2024-08-08 | 22.93 | 22.36 | -0.72 | -3.12 | 41356.61 | 9319.03 | 10.55 |
| 2024-08-07 | 23.05 | 23.08 | 0.03 | 0.13 | 52650.41 | 12115.18 | 13.43 |
| 2024-08-06 | 22.99 | 23.05 | 0.22 | 0.96 | 44357.04 | 10188.85 | 11.32 |
| 2024-08-05 | 23.88 | 22.83 | -0.69 | -2.93 | 75402.43 | 17791.13 | 19.24 |
| 2024-08-02 | 23.23 | 23.52 | 0.19 | 0.81 | 58068.75 | 13640.96 | 14.81 |
| 2024-08-01 | 23.59 | 23.33 | -0.36 | -1.52 | 60510.61 | 14164.74 | 15.44 |
| 2024-07-31 | 23.75 | 23.69 | -0.04 | -0.17 | 81847.50 | 19241.26 | 20.88 |
| 2024-07-30 | 22.58 | 23.73 | 0.99 | 4.35 | 98527.75 | 23075.39 | 25.14 |
| 2024-07-29 | 22.65 | 22.74 | 0.28 | 1.25 | 49177.61 | 11161.34 | 12.55 |
| 2024-07-26 | 22.08 | 22.46 | 0.15 | 0.67 | 38024.50 | 8514.03 | 9.70 |
| 2024-07-25 | 22.16 | 22.31 | -0.03 | -0.13 | 51314.38 | 11413.00 | 13.09 |
| 2024-07-24 | 22.80 | 22.34 | -0.65 | -2.83 | 63185.92 | 14283.15 | 16.12 |
| 2024-07-23 | 23.90 | 22.99 | -0.93 | -3.89 | 73566.07 | 17373.88 | 18.77 |
| 2024-07-22 | 23.89 | 23.92 | 0.02 | 0.08 | 41922.95 | 9998.45 | 10.70 |
| 2024-07-19 | 23.89 | 23.90 | -0.24 | -0.99 | 59770.27 | 14267.46 | 15.25 |
| 2024-07-18 | 23.85 | 24.14 | 0.14 | 0.58 | 73104.55 | 17524.50 | 18.65 |
| 2024-07-17 | 24.09 | 24.00 | -0.40 | -1.64 | 73729.32 | 17683.91 | 18.81 |
| 2024-07-16 | 24.48 | 24.40 | 0.06 | 0.25 | 85560.60 | 20862.49 | 21.83 |
| 2024-07-15 | 25.28 | 24.34 | -1.08 | -4.25 | 113939.11 | 28080.13 | 29.07 |
| 2024-07-12 | 26.55 | 25.42 | -2.50 | -8.95 | 176802.05 | 45987.72 | 45.11 |
| 2024-07-11 | 29.35 | 27.92 | -0.35 | -1.24 | 191256.63 | 55774.99 | 48.79 |
| 2024-07-10 | 30.68 | 28.27 | -3.99 | -12.37 | 186074.53 | 54889.37 | 47.47 |
| 2024-07-09 | 32.11 | 32.26 | -2.69 | -7.70 | 198033.61 | 63672.57 | 50.52 |
| 2024-07-08 | 39.95 | 34.95 | -8.55 | -19.66 | 207855.69 | 76921.76 | 53.03 |
| 2024-07-05 | 39.40 | 43.50 | 24.85 | 133.24 | 301653.74 | 126666.42 | 76.96 |
日K线
周K线
月K线
