键凯科技(688356)股票信息
| 股票代码 | 688356 |
| 股票名称 | 键凯科技 |
| 最新价/元 | 57.22 |
| 涨跌额/元 | -3.91 |
| 涨跌幅/% | -6.40 |
| 买入/元 | 57.12 |
| 卖出/元 | 57.22 |
| 昨收/元 | 61.13 |
| 今开/元 | 60.80 |
| 最高/元 | 60.80 |
| 最低/元 | 56.56 |
| 成交量/手 | 6083.97 |
| 成交额/万 | 3528.90 |
| 股净值/元 | 29.80 |
| 市净率 | 2.75 |
| 总市值/万 | 346837.31 |
| 流通值/万 | 346837.31 |
| 换手率/% | 1.00 |
| 入市日期 | 2020-08-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
键凯科技(688356)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 | 60.80 | 57.22 | -3.91 | -6.40 | 6083.97 | 3528.90 | 1.00 |
| 2024-10-10 | 64.88 | 61.13 | -2.70 | -4.23 | 9650.08 | 6050.04 | 1.59 |
| 2024-10-09 | 71.00 | 63.83 | -11.50 | -15.27 | 13817.88 | 9381.86 | 2.28 |
| 2024-10-08 | 76.68 | 75.33 | 11.33 | 17.70 | 18770.05 | 13770.28 | 3.10 |
| 2024-09-30 | 57.90 | 64.00 | 10.34 | 19.27 | 14983.42 | 9014.28 | 2.47 |
| 2024-09-27 | 50.48 | 53.66 | 3.93 | 7.90 | 5666.29 | 2951.48 | 0.93 |
| 2024-09-26 | 47.52 | 49.73 | 2.20 | 4.63 | 4195.73 | 2027.57 | 0.69 |
| 2024-09-25 | 47.95 | 47.53 | 0.43 | 0.91 | 5759.02 | 2778.86 | 0.95 |
| 2024-09-24 | 45.55 | 47.10 | 1.54 | 3.38 | 5240.21 | 2441.24 | 0.86 |
| 2024-09-23 | 46.30 | 45.56 | -0.01 | -0.02 | 2150.79 | 986.85 | 0.35 |
| 2024-09-20 | 46.20 | 45.57 | -0.38 | -0.83 | 2133.69 | 970.36 | 0.35 |
| 2024-09-19 | 45.31 | 45.95 | 0.84 | 1.86 | 5311.40 | 2438.32 | 0.88 |
| 2024-09-18 | 46.93 | 45.11 | -0.68 | -1.49 | 3599.90 | 1625.47 | 0.59 |
| 2024-09-13 | 46.97 | 45.79 | -1.18 | -2.51 | 3589.87 | 1656.44 | 0.59 |
| 2024-09-12 | 47.98 | 46.97 | -0.96 | -2.00 | 2749.86 | 1314.65 | 0.45 |
| 2024-09-11 | 47.55 | 47.93 | 0.18 | 0.38 | 2622.99 | 1258.89 | 0.43 |
| 2024-09-10 | 48.00 | 47.75 | -0.25 | -0.52 | 2391.51 | 1134.90 | 0.39 |
| 2024-09-09 | 48.10 | 48.00 | -0.41 | -0.85 | 2364.79 | 1139.82 | 0.39 |
| 2024-09-06 | 50.53 | 48.41 | -2.48 | -4.87 | 3211.26 | 1582.64 | 0.53 |
| 2024-09-05 | 51.14 | 50.89 | 0.54 | 1.07 | 2378.77 | 1216.55 | 0.39 |
| 2024-09-04 | 50.06 | 50.35 | -0.23 | -0.46 | 2319.18 | 1172.60 | 0.38 |
| 2024-09-03 | 49.90 | 50.58 | 0.92 | 1.85 | 2056.20 | 1038.37 | 0.34 |
| 2024-09-02 | 51.52 | 49.66 | -2.14 | -4.13 | 3125.25 | 1580.62 | 0.52 |
| 2024-08-30 | 51.30 | 51.80 | 0.51 | 0.99 | 3671.22 | 1915.29 | 0.61 |
| 2024-08-29 | 50.23 | 51.29 | 0.59 | 1.16 | 1629.80 | 837.67 | 0.27 |
| 2024-08-28 | 50.45 | 50.70 | 0.25 | 0.50 | 1777.54 | 894.88 | 0.29 |
| 2024-08-27 | 50.00 | 50.45 | 0.55 | 1.10 | 2353.44 | 1191.20 | 0.39 |
| 2024-08-26 | 48.70 | 49.90 | 1.15 | 2.36 | 2817.59 | 1400.04 | 0.46 |
| 2024-08-23 | 49.90 | 48.75 | -1.27 | -2.54 | 3390.90 | 1662.47 | 0.56 |
| 2024-08-22 | 50.22 | 50.02 | -0.08 | -0.16 | 1955.01 | 982.70 | 0.32 |
| 2024-08-21 | 49.48 | 50.10 | 0.62 | 1.25 | 2943.63 | 1477.37 | 0.49 |
| 2024-08-20 | 51.24 | 49.48 | -1.84 | -3.59 | 3587.63 | 1795.81 | 0.59 |
| 2024-08-19 | 52.46 | 51.32 | -1.14 | -2.17 | 2144.25 | 1112.09 | 0.35 |
| 2024-08-16 | 52.50 | 52.46 | -0.58 | -1.09 | 3299.37 | 1727.52 | 0.54 |
| 2024-08-15 | 53.50 | 53.04 | -0.07 | -0.13 | 2343.33 | 1245.82 | 0.39 |
| 2024-08-14 | 53.81 | 53.11 | -1.52 | -2.78 | 2210.29 | 1179.36 | 0.36 |
| 2024-08-13 | 54.92 | 54.63 | -0.27 | -0.49 | 1520.53 | 825.07 | 0.25 |
| 2024-08-12 | 54.50 | 54.90 | 0.34 | 0.62 | 2264.14 | 1246.84 | 0.37 |
| 2024-08-09 | 56.78 | 54.56 | -0.95 | -1.71 | 2810.23 | 1563.24 | 0.46 |
| 2024-08-08 | 55.30 | 55.51 | 0.21 | 0.38 | 3287.07 | 1825.42 | 0.54 |
| 2024-08-07 | 56.71 | 55.30 | -1.40 | -2.47 | 2589.11 | 1443.74 | 0.43 |
| 2024-08-06 | 54.44 | 56.70 | 3.20 | 5.98 | 4529.97 | 2532.54 | 0.75 |
| 2024-08-05 | 54.87 | 53.50 | -1.51 | -2.75 | 2898.87 | 1594.25 | 0.48 |
| 2024-08-02 | 55.60 | 55.01 | -0.68 | -1.22 | 2646.87 | 1497.49 | 0.44 |
| 2024-08-01 | 57.00 | 55.69 | -1.31 | -2.30 | 2596.97 | 1458.77 | 0.43 |
| 2024-07-31 | 52.90 | 57.00 | 4.00 | 7.55 | 5397.49 | 3003.29 | 0.89 |
| 2024-07-30 | 53.19 | 53.00 | -0.69 | -1.29 | 2507.93 | 1339.78 | 0.41 |
| 2024-07-29 | 53.49 | 53.69 | -0.21 | -0.39 | 2770.29 | 1467.19 | 0.46 |
| 2024-07-26 | 54.03 | 53.90 | -0.15 | -0.28 | 7117.45 | 3786.53 | 1.17 |
| 2024-07-25 | 53.98 | 54.05 | 0.15 | 0.28 | 3559.12 | 1943.92 | 0.59 |
| 2024-07-24 | 56.89 | 53.90 | -3.40 | -5.93 | 5652.12 | 3128.47 | 0.93 |
| 2024-07-23 | 61.33 | 57.30 | -4.03 | -6.57 | 5132.92 | 3026.89 | 0.85 |
| 2024-07-22 | 60.90 | 61.33 | 0.00 | 0.00 | 2003.29 | 1237.81 | 0.33 |
| 2024-07-19 | 60.35 | 61.33 | 0.38 | 0.62 | 1471.40 | 894.80 | 0.24 |
| 2024-07-18 | 59.25 | 60.95 | 0.60 | 0.99 | 2418.09 | 1454.54 | 0.40 |
| 2024-07-17 | 59.89 | 60.35 | 1.05 | 1.77 | 2637.95 | 1580.45 | 0.44 |
| 2024-07-16 | 58.81 | 59.30 | 0.51 | 0.87 | 1710.20 | 1008.54 | 0.28 |
| 2024-07-15 | 59.03 | 58.79 | -1.09 | -1.82 | 1962.85 | 1148.75 | 0.32 |
| 2024-07-12 | 60.69 | 59.88 | -0.49 | -0.81 | 2031.05 | 1222.08 | 0.34 |
| 2024-07-11 | 59.89 | 60.37 | 1.81 | 3.09 | 3630.60 | 2192.44 | 0.60 |
| 2024-07-10 | 56.17 | 58.56 | 1.25 | 2.18 | 3076.26 | 1803.66 | 0.51 |
| 2024-07-09 | 56.20 | 57.31 | 1.08 | 1.92 | 2760.39 | 1558.28 | 0.46 |
| 2024-07-08 | 58.21 | 56.23 | -2.47 | -4.21 | 2360.89 | 1341.22 | 0.39 |
| 2024-07-05 | 57.04 | 58.70 | 1.66 | 2.91 | 3224.34 | 1858.43 | 0.53 |
| 2024-07-04 | 58.40 | 57.04 | -1.37 | -2.35 | 4872.81 | 2798.90 | 0.80 |
| 2024-07-03 | 60.10 | 58.41 | -1.65 | -2.75 | 3719.33 | 2190.73 | 0.61 |
| 2024-07-02 | 60.38 | 60.06 | -1.29 | -2.10 | 1889.00 | 1140.85 | 0.31 |
| 2024-07-01 | 59.20 | 61.35 | 2.57 | 4.37 | 3465.19 | 2080.08 | 0.57 |
| 2024-06-28 | 59.42 | 58.78 | -1.00 | -1.67 | 4630.42 | 2741.16 | 0.76 |
| 2024-06-27 | 61.00 | 59.78 | -2.58 | -4.14 | 3065.86 | 1854.60 | 0.51 |
| 2024-06-26 | 60.28 | 62.36 | 2.34 | 3.90 | 3574.83 | 2191.40 | 0.59 |
| 2024-06-25 | 60.89 | 60.02 | -3.16 | -5.00 | 6302.25 | 3840.10 | 1.04 |
| 2024-06-24 | 66.08 | 63.18 | -4.27 | -6.33 | 6917.28 | 4471.73 | 1.14 |
| 2024-06-21 | 63.64 | 67.45 | 4.35 | 6.89 | 10489.74 | 6930.76 | 1.73 |
| 2024-06-20 | 63.98 | 63.10 | -0.88 | -1.38 | 3443.82 | 2206.68 | 0.57 |
| 2024-06-19 | 63.32 | 63.98 | 0.44 | 0.69 | 3332.72 | 2115.72 | 0.55 |
| 2024-06-18 | 64.77 | 63.54 | -0.81 | -1.26 | 2980.51 | 1892.85 | 0.49 |
| 2024-06-17 | 64.79 | 64.92 | -0.43 | -0.66 | 3273.55 | 2110.66 | 0.54 |
| 2024-06-14 | 65.94 | 65.35 | -1.93 | -2.87 | 6652.41 | 4333.60 | 1.10 |
| 2024-06-13 | 65.80 | 67.28 | 1.08 | 1.63 | 5067.57 | 3363.77 | 0.84 |
| 2024-06-12 | 65.00 | 66.20 | 1.02 | 1.57 | 5457.39 | 3598.45 | 0.90 |
| 2024-06-11 | 63.00 | 65.18 | 1.68 | 2.65 | 3729.78 | 2374.35 | 0.62 |
| 2024-06-07 | 63.70 | 63.50 | 0.66 | 1.05 | 4523.52 | 2880.32 | 0.75 |
| 2024-06-06 | 65.38 | 62.84 | -2.16 | -3.32 | 5092.82 | 3238.69 | 0.84 |
| 2024-06-05 | 65.31 | 65.00 | -0.80 | -1.22 | 2971.72 | 1948.65 | 0.49 |
| 2024-06-04 | 65.11 | 65.80 | 0.44 | 0.67 | 3444.44 | 2245.51 | 0.57 |
| 2024-06-03 | 67.71 | 65.36 | -2.35 | -3.47 | 3898.31 | 2567.72 | 0.64 |
| 2024-05-31 | 67.45 | 67.71 | 0.51 | 0.76 | 3745.85 | 2544.42 | 0.62 |
| 2024-05-30 | 65.80 | 67.20 | 1.00 | 1.51 | 4165.10 | 2770.44 | 0.69 |
| 2024-05-29 | 66.16 | 66.20 | 0.15 | 0.23 | 5009.89 | 3303.30 | 0.83 |
| 2024-05-28 | 67.14 | 66.05 | -1.57 | -2.32 | 3925.04 | 2614.80 | 0.65 |
| 2024-05-27 | 66.91 | 67.62 | 0.09 | 0.13 | 6027.63 | 4011.75 | 0.99 |
| 2024-05-24 | 69.98 | 67.53 | -2.19 | -3.14 | 10376.33 | 7046.08 | 1.71 |
| 2024-05-23 | 72.25 | 69.72 | -3.00 | -4.13 | 10146.56 | 7165.66 | 1.67 |
| 2024-05-22 | 73.50 | 72.72 | 0.31 | 0.43 | 7559.23 | 5553.13 | 1.25 |
| 2024-05-21 | 73.52 | 72.41 | -0.98 | -1.34 | 6237.08 | 4499.42 | 1.03 |
| 2024-05-20 | 73.60 | 73.39 | -0.44 | -0.60 | 4693.92 | 3438.03 | 0.77 |
| 2024-05-17 | 74.01 | 73.83 | -0.73 | -0.98 | 6390.04 | 4716.13 | 1.05 |
| 2024-05-16 | 76.14 | 74.56 | 0.17 | 0.23 | 4477.78 | 3320.96 | 0.74 |
| 2024-05-15 | 76.02 | 74.39 | -2.15 | -2.81 | 4962.36 | 3690.95 | 0.82 |
日K线
周K线
月K线
