键邦股份

sh603285 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

32.19

涨跌幅

-4.51%

成交量

2,251,300 股

成交额

73,877,032 元

换手率

3.61%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	33.50	32.19	33.70	32.10	-4.51%	2,251,300	73,877,032	3.61
2026-10-13	33.20	33.71	33.94	32.00	-0.68%	2,788,900	91,829,464	4.48
2026-10-12	35.37	33.94	35.96	33.76	-4.02%	2,836,100	97,566,584	4.55
2026-10-09	36.95	35.36	37.27	33.84	-4.20%	4,081,200	143,371,760	6.55
2026-10-08	37.01	36.91	38.00	36.13	-0.24%	3,930,000	146,050,432	6.31
2026-09-30	36.67	37.00	37.86	36.34	+0.76%	2,495,400	92,583,472	4.01
2026-09-29	35.84	36.72	37.04	35.15	+2.68%	2,950,700	107,366,352	4.74
2026-09-28	36.80	35.76	38.21	35.27	-2.85%	3,144,800	113,867,640	5.05
2026-09-24	37.81	36.81	37.89	36.69	-3.61%	2,897,600	107,598,344	4.65
2026-09-23	38.25	38.19	38.40	37.63	-0.29%	2,790,700	106,196,832	4.48
2026-09-22	38.86	38.30	38.92	37.84	-0.18%	5,169,600	198,046,864	8.30
2026-09-21	37.87	38.37	38.45	37.48	+1.35%	5,737,000	218,420,960	9.21
2026-09-18	38.00	37.86	38.28	37.34	-0.37%	5,419,000	204,953,072	8.70
2026-09-17	38.29	38.00	39.39	37.70	-1.20%	8,063,300	311,344,992	12.94
2026-09-16	38.50	38.46	38.79	37.19	+0.26%	6,327,800	241,342,304	10.16
2026-09-15	38.43	38.36	39.09	37.50	-1.82%	9,846,000	376,214,144	15.80
2026-09-14	35.99	39.07	39.07	35.85	+9.99%	11,013,600	419,865,632	17.68
2026-09-11	33.94	35.52	36.00	32.90	+5.65%	11,003,700	381,250,368	17.66
2026-09-10	34.03	33.62	34.29	32.40	+0.24%	8,343,000	278,710,848	13.39
2026-09-09	31.20	33.54	34.51	31.20	+6.92%	11,912,000	402,740,256	19.12
2026-09-08	32.25	31.37	32.25	31.14	-0.92%	3,054,100	96,132,480	4.90
2026-09-07	31.56	31.66	32.06	30.90	+0.73%	2,832,200	89,251,456	4.55
2026-09-04	33.14	31.43	33.59	31.16	-5.16%	4,447,600	143,332,304	7.14
2026-09-03	31.79	33.14	34.10	31.79	+4.25%	6,545,800	216,677,264	10.51
2026-09-02	32.81	31.79	32.81	31.44	-3.96%	4,575,800	146,119,360	7.35
2026-09-01	34.44	33.10	34.45	33.04	-2.45%	4,671,100	156,075,136	7.50
2026-08-31	32.77	33.93	34.05	32.01	+1.89%	5,009,400	168,420,976	8.04
2026-08-28	34.02	33.30	34.18	32.80	-2.89%	6,925,400	231,149,536	11.12
2026-08-27	34.19	34.29	34.55	33.38	-0.15%	6,163,400	209,667,328	9.89
2026-08-26	34.02	34.34	34.59	33.10	-0.75%	4,948,500	167,534,736	7.94

需要全历史数据与程序化访问？查看键邦股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603285 获取全部历史日线。