当前位置: 爱股网 > 股票行情 > 键邦股份(603285)股票行情

键邦股份(603285)股票行情

键邦股份(603285)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

键邦股份(603285)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	31.88	31.67	-0.21	-0.66%	31.30	33.20	38697	12462.17	6.21%
2026-03-25	31.00	31.88	1.50	4.94%	30.69	32.88	26700	8515.56	4.29%
2026-03-24	30.05	30.38	1.92	6.75%	28.42	30.61	35401	10523.82	5.68%
2026-03-23	31.00	28.46	-2.87	-9.16%	28.29	31.48	41147	12217.42	6.60%
2026-03-20	32.72	31.33	-1.50	-4.57%	31.12	33.26	18559	5966.67	2.98%
2026-03-19	34.55	32.83	-1.57	-4.56%	32.50	34.55	19691	6515.63	3.16%
2026-03-18	34.64	34.40	-0.12	-0.35%	33.92	34.77	12132	4164.23	1.95%
2026-03-17	35.35	34.52	-1.00	-2.82%	34.51	35.93	17898	6297.48	2.87%
2026-03-16	35.12	35.52	0.14	0.40%	35.01	36.22	27650	9824.20	4.44%
2026-03-13	35.53	35.38	-1.07	-2.94%	34.83	37.19	41547	14736.07	6.67%
2026-03-12	36.84	36.45	-0.35	-0.95%	35.62	37.45	29739	10787.23	4.77%
2026-03-11	36.75	36.80	-0.15	-0.41%	35.76	37.45	28816	10516.08	4.63%
2026-03-10	37.62	36.95	0.22	0.60%	36.67	38.58	26865	10057.38	4.31%
2026-03-09	37.39	36.73	-1.03	-2.73%	36.13	37.69	59397	22044.36	9.53%
2026-03-06	35.20	37.76	3.43	9.99%	34.76	37.76	35432	13053.90	5.69%
2026-03-05	35.05	34.33	0.06	0.18%	34.17	35.48	21997	7662.11	3.53%
2026-03-04	33.32	34.27	0.86	2.57%	33.30	35.23	29499	10174.38	4.74%
2026-03-03	35.91	33.41	-2.50	-6.96%	33.40	37.20	51782	18087.43	8.31%
2026-03-02	36.90	35.91	-1.06	-2.87%	35.23	37.30	35622	12811.16	5.72%
2026-02-27	38.24	36.97	-1.27	-3.32%	36.64	38.50	29718	11046.26	4.77%
2026-02-26	38.57	38.24	-0.33	-0.86%	37.90	39.00	27866	10700.44	4.47%
2026-02-25	35.77	38.57	2.91	8.16%	35.10	38.88	48683	18252.22	7.81%
2026-02-24	36.00	35.66	0.10	0.28%	34.77	36.12	20512	7275.15	3.29%
2026-02-13	35.98	35.56	-0.34	-0.95%	35.40	36.31	21704	7769.42	3.48%
2026-02-12	36.59	35.90	-0.65	-1.78%	35.90	37.99	28787	10510.16	4.62%
2026-02-11	37.01	36.55	-0.71	-1.91%	36.50	38.49	33245	12317.94	5.34%
2026-02-10	38.64	37.26	-1.32	-3.42%	36.47	39.17	47715	17802.94	7.66%
2026-02-09	37.93	38.58	1.35	3.63%	37.62	39.47	64877	24969.54	10.41%
2026-02-06	37.16	37.23	-0.36	-0.96%	37.07	38.70	63745	24135.71	10.23%
2026-02-05	37.59	37.59	0.74	2.01%	35.45	37.80	76523	28105.12	12.28%
2026-02-04	35.90	36.85	1.86	5.32%	35.70	38.48	122503	45337.23	19.66%
2026-02-03	32.13	34.99	3.18	10.00%	32.13	34.99	58578	19927.52	9.40%
2026-02-02	33.82	31.81	-1.59	-4.76%	31.81	33.82	47613	15416.42	7.64%
2026-01-30	30.96	33.40	1.61	5.06%	30.96	34.20	68813	22627.48	11.05%
2026-01-29	32.03	31.79	-0.50	-1.55%	31.40	33.18	43525	14085.33	6.99%
2026-01-28	32.27	32.29	0.01	0.03%	31.80	33.46	46761	15306.44	7.51%
2026-01-27	32.36	32.28	-0.25	-0.77%	31.45	32.58	42468	13598.32	6.82%
2026-01-26	31.98	32.53	0.23	0.71%	31.03	32.79	61286	19710.25	9.84%
2026-01-23	29.90	32.30	2.61	8.79%	29.90	32.66	105057	33367.00	16.86%
2026-01-22	29.84	29.69	-0.41	-1.36%	29.10	30.64	70345	20815.98	11.29%
2026-01-21	30.67	30.10	-0.62	-2.02%	29.80	30.83	69876	21062.15	11.22%
2026-01-20	30.00	30.72	0.27	0.89%	29.66	32.37	132910	41473.01	21.34%
2026-01-19	28.47	30.45	1.96	6.88%	27.60	30.80	106423	31124.06	17.08%
2026-01-16	27.84	28.49	1.01	3.68%	27.84	29.29	89964	25828.39	14.44%
2026-01-15	27.30	27.48	0.13	0.48%	26.87	28.17	102933	28138.97	16.52%
2026-01-14	25.98	27.35	2.00	7.89%	25.98	27.89	138745	38016.75	22.27%
2026-01-13	25.36	25.35	0.00	0.00%	25.10	25.69	33730	8572.62	5.41%
2026-01-12	25.11	25.35	0.24	0.96%	25.01	25.47	30072	7600.46	4.83%
2026-01-09	25.21	25.11	-0.15	-0.59%	24.79	25.22	25976	6504.98	4.17%
2026-01-08	25.06	25.26	0.21	0.84%	24.96	25.35	23758	5983.02	3.81%
2026-01-07	25.16	25.05	0.19	0.76%	24.88	25.23	28442	7125.41	4.57%
2026-01-06	24.47	24.86	0.29	1.18%	24.47	24.98	28771	7137.91	4.62%
2026-01-05	24.48	24.57	0.21	0.86%	24.33	24.78	15934	3914.79	2.56%
2025-12-31	24.31	24.36	0.06	0.25%	24.20	24.44	8789	2136.84	1.41%
2025-12-30	24.46	24.30	-0.30	-1.22%	24.19	24.59	20164	4903.50	3.24%
2025-12-29	24.61	24.60	-0.01	-0.04%	24.49	25.00	13745	3397.93	2.21%
2025-12-26	24.78	24.61	-0.07	-0.28%	24.53	24.83	16388	4042.33	2.63%
2025-12-25	24.65	24.68	-0.01	-0.04%	24.40	24.78	15521	3828.98	2.49%
2025-12-24	25.25	24.69	-0.16	-0.64%	24.67	25.47	18603	4629.61	2.99%
2025-12-23	24.70	24.85	0.10	0.40%	24.55	24.97	16092	3978.68	2.58%
2025-12-22	24.68	24.75	0.06	0.24%	24.57	24.89	13106	3243.99	2.10%
2025-12-19	24.13	24.69	0.49	2.02%	24.13	24.73	16426	4033.59	2.64%
2025-12-18	24.08	24.20	-0.10	-0.41%	24.04	24.64	17231	4203.83	2.77%
2025-12-17	23.95	24.30	0.41	1.72%	23.74	24.34	20293	4884.31	3.26%
2025-12-16	24.98	23.89	-1.06	-4.25%	23.84	25.10	32325	7830.24	5.19%
2025-12-15	24.60	24.95	0.77	3.18%	24.60	25.98	44682	11247.43	7.17%
2025-12-12	24.02	24.18	0.08	0.33%	24.02	24.39	13108	3176.71	2.10%
2025-12-11	24.52	24.10	-0.38	-1.55%	24.05	24.60	14962	3624.17	2.40%
2025-12-10	24.46	24.48	0.02	0.08%	24.28	24.61	9459	2308.77	1.52%
2025-12-09	24.77	24.46	-0.25	-1.01%	24.39	24.90	13476	3313.29	2.16%
2025-12-08	24.67	24.71	0.06	0.24%	24.51	24.87	11400	2814.96	1.83%
2025-12-05	24.24	24.65	0.35	1.44%	24.24	24.70	11341	2777.59	1.82%
2025-12-04	24.65	24.30	-0.37	-1.50%	24.25	24.75	13261	3237.70	2.13%
2025-12-03	24.63	24.67	0.04	0.16%	24.54	24.83	11368	2804.19	1.82%
2025-12-02	25.16	24.63	-0.55	-2.18%	24.61	25.18	15076	3740.23	2.42%
2025-12-01	24.93	25.18	0.51	2.07%	24.85	25.29	16805	4219.38	2.70%
2025-11-28	24.65	24.67	0.13	0.53%	24.50	24.77	10028	2470.51	1.61%
2025-11-27	24.30	24.54	0.23	0.95%	24.22	24.73	15926	3916.81	2.56%
2025-11-26	24.61	24.31	-0.38	-1.54%	24.30	24.88	14442	3546.76	2.32%
2025-11-25	24.47	24.69	0.43	1.77%	24.44	24.98	19427	4806.14	3.12%

上证大盘股票行情在线 K线走势图

键邦股份(603285)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58