键凯科技

688356
🏛️ 中国 →
93.50
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 94.18 95.55 94.18 94.66 44.5K
09:35 94.97 95.65 94.66 95.64 31.8K
09:40 95.64 95.64 95.20 95.20 30.3K
09:45 95.21 95.55 95.01 95.30 16.3K
09:50 95.18 95.18 94.80 94.95 14.9K
09:55 95.10 95.54 94.95 95.50 13.4K
10:00 95.50 95.63 95.18 95.25 15.2K
10:05 95.25 96.30 95.25 96.20 40.0K
10:10 96.00 96.33 95.87 96.33 24.5K
10:15 96.34 97.77 96.34 97.56 102.9K
10:20 97.74 98.32 97.26 97.56 53.6K
10:25 97.85 97.85 97.40 97.52 21.4K
10:30 97.48 98.11 97.22 98.10 33.3K
10:35 97.85 98.00 97.40 97.58 8.7K
10:40 97.23 97.49 97.23 97.27 9.3K
10:45 97.28 97.42 97.28 97.39 6.2K
10:50 97.22 97.22 97.07 97.22 25.6K
10:55 97.22 98.34 97.22 98.33 40.1K
11:00 98.34 98.62 97.93 98.22 21.1K
11:05 98.04 98.11 97.71 98.11 6.5K
11:10 98.14 98.14 97.79 98.09 12.6K
11:15 98.09 98.25 98.09 98.16 8.5K
11:20 98.35 98.49 98.15 98.49 17.0K
11:25 98.39 98.39 97.96 97.96 6.9K
13:00 97.96 98.35 97.90 97.90 17.3K
13:05 97.91 97.91 97.55 97.75 3.8K
13:10 97.61 97.61 97.24 97.51 5.9K
13:15 97.50 97.91 97.38 97.91 21.8K
13:20 97.92 97.92 97.50 97.54 7.7K
13:25 97.55 97.81 97.50 97.81 16.7K
13:30 97.76 97.86 97.59 97.81 4.7K
13:35 97.74 97.74 97.73 97.74 2.9K
13:40 97.74 97.80 97.72 97.80 6.5K
13:45 97.81 98.00 97.77 97.91 3.7K
13:50 97.97 97.97 97.61 97.69 8.6K
13:55 97.67 97.70 97.51 97.51 3.6K
14:00 97.51 97.79 97.51 97.79 8.4K
14:05 97.79 97.79 97.66 97.66 11.9K
14:10 97.56 97.78 97.50 97.77 5.7K
14:15 97.79 98.35 97.79 98.21 23.1K
14:20 98.23 98.23 97.91 97.91 2.8K
14:25 98.05 98.05 97.64 98.01 4.8K
14:30 97.99 98.04 97.79 98.01 4.5K
14:35 98.01 98.05 97.93 98.05 5.7K
14:40 98.05 98.35 98.03 98.14 11.9K
14:45 98.14 98.14 98.00 98.10 4.7K
14:50 98.01 98.12 97.97 97.97 15.7K
14:55 98.11 98.11 97.97 97.98 3.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 93.19 94.50 91.51 93.50 0.6M
2025-09-26 97.00 97.54 92.98 93.19 1.2M
2025-09-25 98.00 103.50 98.00 98.44 1.1M
2025-09-24 94.54 98.62 94.18 97.96 0.8M
2025-09-23 99.50 99.50 93.35 94.72 1.4M
2025-09-22 99.78 101.00 98.25 99.99 0.8M
2025-09-19 103.00 106.26 100.00 100.01 1.3M
2025-09-18 100.86 109.49 100.25 103.81 2.5M
2025-09-17 100.84 101.88 99.00 99.99 1.0M
2025-09-16 99.96 102.50 99.33 100.87 0.9M
2025-09-15 101.80 104.63 100.10 100.10 1.4M
2025-09-12 96.88 103.66 94.58 101.58 2.2M
2025-09-11 94.18 98.00 90.00 96.88 1.4M
2025-09-10 94.00 98.66 93.17 95.16 1.2M
2025-09-09 99.98 99.99 93.70 94.01 2.4M
2025-09-08 101.21 104.90 99.20 102.21 2.1M
2025-09-05 98.00 102.99 95.18 101.51 3.0M
2025-09-04 97.98 109.30 97.00 99.80 4.4M
2025-09-03 89.49 97.89 89.49 92.75 2.3M
2025-09-02 91.69 93.50 88.00 89.45 1.2M
2025-09-01 89.03 93.60 88.88 91.69 1.3M
2025-08-29 90.58 90.86 87.52 89.00 1.3M
2025-08-28 89.00 91.48 85.36 90.88 1.7M
2025-08-27 95.52 98.70 89.40 89.40 1.9M
2025-08-26 98.60 98.66 94.80 95.50 1.2M
2025-08-25 95.19 99.26 95.00 98.52 1.5M
2025-08-22 94.71 96.08 94.18 95.63 0.9M
2025-08-21 95.82 96.70 93.00 95.15 1.1M
2025-08-20 95.04 96.90 92.35 95.82 1.4M
2025-08-19 100.99 104.48 94.99 95.30 2.4M
2025-08-18 99.99 102.77 99.68 101.98 1.5M
2025-08-15 99.98 101.36 97.02 99.50 1.3M
2025-08-14 97.59 104.00 97.59 99.12 1.8M
2025-08-13 97.43 99.90 96.17 98.47 1.2M
2025-08-12 100.00 100.10 96.00 97.71 1.3M
2025-08-11 93.90 102.45 93.90 100.20 2.1M
2025-08-08 92.80 96.29 91.10 93.57 1.4M
2025-08-07 95.00 97.79 92.41 93.40 1.2M
2025-08-06 99.00 101.28 95.50 95.73 1.8M
2025-08-05 96.74 97.64 94.88 97.08 1.2M
2025-08-04 96.74 97.51 93.17 96.12 1.6M
2025-08-01 96.07 100.98 94.69 96.65 2.1M
2025-07-31 97.90 98.91 95.00 96.06 1.9M
2025-07-30 100.00 101.99 96.26 97.28 2.2M
2025-07-29 101.00 102.50 95.58 102.03 2.6M
2025-07-28 99.68 101.89 98.30 99.82 2.0M
2025-07-25 101.97 103.50 97.60 98.67 3.3M
2025-07-24 105.32 115.71 100.09 102.55 4.8M
2025-07-23 103.00 105.87 98.20 98.35 2.9M
2025-07-22 110.16 110.16 104.00 105.10 3.7M
2025-07-21 94.99 110.16 94.65 110.16 4.8M
2025-07-18 82.44 95.00 80.56 91.80 3.8M
2025-07-17 81.00 82.85 78.81 82.00 1.4M
2025-07-16 77.29 82.00 76.90 79.88 2.0M
2025-07-15 77.45 78.11 75.00 76.22 1.1M
2025-07-14 72.30 78.63 71.86 77.45 1.6M
2025-07-11 72.40 73.90 71.68 73.29 0.7M
2025-07-10 72.68 73.77 71.60 72.10 0.5M
2025-07-09 72.60 73.69 71.64 72.54 0.6M
2025-07-08 71.75 73.68 71.09 72.60 0.5M
2025-07-07 72.71 74.80 71.50 71.62 0.7M
2025-07-04 72.28 73.86 71.59 72.59 0.7M
2025-07-03 72.29 73.41 71.35 72.28 0.7M
2025-07-02 72.60 73.92 71.38 71.92 0.9M
2025-07-01 70.69 74.94 70.18 73.36 1.5M
2025-06-30 68.41 70.98 68.41 70.60 0.8M
2025-06-27 68.50 69.93 68.00 68.71 0.7M
2025-06-26 69.57 69.57 67.24 68.00 0.7M
2025-06-25 70.20 70.98 66.92 68.55 1.1M
2025-06-24 67.77 68.30 67.29 68.18 0.7M
2025-06-23 66.94 67.88 65.88 67.61 0.7M
2025-06-20 66.98 67.60 65.70 65.90 0.6M
2025-06-19 69.43 70.20 66.70 67.20 0.9M
2025-06-18 69.10 69.87 68.13 68.97 0.8M
2025-06-17 73.74 74.30 69.69 69.91 1.4M
2025-06-16 73.24 73.89 72.05 72.58 0.7M
2025-06-13 74.50 74.99 72.00 73.04 1.0M
2025-06-12 74.75 76.30 73.85 75.40 1.1M
2025-06-11 79.00 79.28 74.50 74.86 1.3M
2025-06-10 73.55 77.00 73.16 76.95 2.1M
2025-06-09 72.00 75.44 71.70 73.50 1.7M
2025-06-06 74.52 75.00 71.50 72.11 1.7M
2025-06-05 75.75 77.74 74.00 74.69 1.9M
2025-06-04 78.05 78.05 74.10 75.68 2.0M
2025-06-03 75.25 79.83 73.87 79.15 2.6M
2025-05-30 77.37 80.98 74.71 75.25 3.3M
2025-05-29 73.40 83.20 73.00 78.00 4.0M
2025-05-28 67.98 70.30 66.55 69.99 2.1M
2025-05-27 63.69 69.70 62.75 68.25 2.5M
2025-05-26 64.00 64.39 62.53 63.26 0.8M
2025-05-23 66.00 67.32 64.12 64.65 1.5M
2025-05-22 63.79 67.45 62.03 67.00 2.4M
2025-05-21 61.80 67.00 61.10 64.95 1.8M
2025-05-20 61.60 63.32 61.37 61.45 0.8M
2025-05-19 63.80 63.80 60.74 61.54 0.5M
2025-05-16 62.09 63.57 60.50 63.00 0.6M
2025-05-15 61.33 62.00 60.37 61.27 0.4M
2025-05-14 62.25 63.18 60.61 62.00 0.6M
2025-05-13 61.00 64.24 60.81 61.84 0.8M
2025-05-12 59.70 60.98 59.15 60.68 0.5M
2025-05-09 61.67 62.36 59.90 60.10 0.4M
2025-05-08 61.24 62.21 61.01 61.88 0.4M
2025-05-07 62.59 63.69 60.59 61.12 0.7M
2025-05-06 61.09 62.81 60.40 62.46 0.7M
2025-04-30 61.34 62.59 60.56 61.00 0.4M
2025-04-29 61.98 61.98 60.30 61.48 0.6M
2025-04-28 62.21 62.90 60.42 60.98 0.9M
2025-04-25 60.38 60.49 58.09 59.50 0.4M
2025-04-24 59.45 62.36 59.05 60.10 0.8M
2025-04-23 58.70 60.00 58.50 59.97 0.6M
2025-04-22 57.78 58.80 57.45 58.59 0.4M
2025-04-21 57.36 58.62 56.32 57.79 0.4M
2025-04-18 57.03 57.50 55.65 56.83 0.3M
2025-04-17 56.93 58.19 56.87 57.04 0.4M
2025-04-16 58.80 59.20 56.77 57.65 0.6M
2025-04-15 56.16 60.33 55.30 59.81 1.1M
2025-04-14 56.90 58.33 55.75 56.16 0.6M
2025-04-11 55.50 57.77 54.80 57.08 0.7M
2025-04-10 55.01 56.18 53.55 55.50 0.9M
2025-04-09 50.53 52.95 47.17 52.35 1.1M
2025-04-08 53.01 54.54 50.20 51.58 1.1M
2025-04-07 60.00 62.09 51.53 52.76 1.6M
2025-04-03 61.88 67.78 61.88 64.41 1.6M
2025-04-02 60.73 63.50 60.31 63.50 1.1M
2025-04-01 57.53 63.88 57.22 61.03 1.4M
2025-03-31 59.16 59.21 56.40 57.21 0.5M
2025-03-28 59.69 61.96 59.10 59.16 0.7M
2025-03-27 57.77 59.46 56.57 59.33 0.6M
2025-03-26 57.79 58.78 57.76 57.82 0.3M
2025-03-25 58.48 59.39 57.51 58.19 0.4M
2025-03-24 58.70 59.51 57.77 58.48 0.4M
2025-03-21 60.76 61.30 58.88 59.12 0.5M
2025-03-20 61.54 62.00 60.83 61.07 0.4M
2025-03-19 62.53 62.89 61.01 61.23 0.4M
2025-03-18 61.64 62.89 61.12 62.23 0.5M
2025-03-17 61.22 62.00 60.07 61.33 0.5M
2025-03-14 60.30 61.31 58.99 60.76 0.7M
2025-03-13 61.29 61.99 59.30 60.22 0.7M
2025-03-12 62.47 63.22 61.52 61.60 0.4M
2025-03-11 62.79 63.56 61.30 62.46 0.7M
2025-03-10 64.50 65.88 63.12 63.63 0.6M
2025-03-07 62.88 65.83 62.63 64.31 0.9M
2025-03-06 61.90 63.50 61.00 63.18 0.8M
2025-03-05 63.60 63.60 60.52 61.23 0.6M
2025-03-04 60.91 62.98 60.51 62.32 0.6M
2025-03-03 61.50 63.26 60.69 61.55 0.8M
2025-02-28 64.50 65.85 60.72 61.78 1.3M
2025-02-27 65.60 65.60 62.00 64.82 1.3M
2025-02-26 63.50 65.98 63.30 64.84 1.7M
2025-02-25 64.00 66.92 63.00 63.00 2.2M
2025-02-24 59.00 70.32 58.80 66.41 3.8M
2025-02-21 57.98 58.88 56.56 58.60 1.1M
2025-02-20 54.44 58.67 54.03 57.88 1.3M
2025-02-19 53.02 54.53 52.50 54.00 0.5M
2025-02-18 55.12 55.20 52.57 53.01 0.5M
2025-02-17 55.20 56.50 54.20 54.85 0.6M
2025-02-14 54.01 56.00 54.01 55.19 0.6M
2025-02-13 55.45 55.50 53.60 53.93 0.4M
2025-02-12 54.35 55.60 54.13 55.45 0.4M
2025-02-11 56.00 56.00 54.33 54.67 0.3M
2025-02-10 54.04 56.02 53.20 55.49 0.7M
2025-02-07 52.74 54.48 52.74 53.85 0.5M
2025-02-06 51.25 53.18 50.46 52.88 0.5M
2025-02-05 49.87 51.05 49.70 50.70 0.3M
2025-01-27 50.41 51.19 49.70 49.70 0.3M
2025-01-24 51.03 51.36 49.72 50.13 0.5M
2025-01-23 51.58 52.29 51.01 51.07 0.3M
2025-01-22 51.60 51.85 50.70 51.25 0.2M
2025-01-21 51.83 52.44 50.65 51.59 0.3M
2025-01-20 51.61 52.78 51.35 51.55 0.3M
2025-01-17 51.41 52.27 50.72 51.61 0.3M
2025-01-16 51.51 53.26 51.09 51.25 0.4M
2025-01-15 52.57 52.66 51.28 51.95 0.2M
2025-01-14 51.33 52.50 50.89 52.48 0.5M
2025-01-13 50.77 51.88 49.80 51.06 0.3M
2025-01-10 52.20 52.97 50.48 50.78 0.3M
2025-01-09 53.10 53.11 52.01 52.50 0.3M
2025-01-08 54.20 54.22 51.58 53.10 0.4M
2025-01-07 54.51 54.78 52.60 54.60 0.4M
2025-01-06 54.48 55.24 53.68 54.31 0.3M
2025-01-03 56.00 56.00 54.00 54.32 0.3M
2025-01-02 57.00 57.98 55.02 55.53 0.4M