金卡智能 sz.300349
14.93
+4.70%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.13 | 15.36 | 14.67 | 14.93 | +4.70% | 3.77 | 6.80% |
| 2026-05-21 | 15.50 | 15.64 | 14.47 | 14.51 | -6.57% | 3.42 | 6.13% |
| 2026-05-20 | 15.98 | 16.21 | 15.40 | 15.53 | -3.72% | 4.26 | 7.35% |
| 2026-05-19 | 14.20 | 16.37 | 14.15 | 16.13 | +13.91% | 6.41 | 11.21% |
| 2026-05-18 | 14.38 | 14.43 | 14.03 | 14.16 | -1.46% | 1.79 | 3.42% |
| 2026-05-15 | 14.49 | 14.70 | 14.22 | 14.37 | -1.17% | 1.65 | 3.08% |
| 2026-05-14 | 14.89 | 14.94 | 14.33 | 14.54 | -2.81% | 2.17 | 4.03% |
| 2026-05-13 | 14.15 | 15.22 | 14.03 | 14.96 | +5.58% | 4.05 | 7.40% |
| 2026-05-12 | 14.65 | 14.65 | 14.00 | 14.17 | -2.81% | 2.09 | 3.98% |
| 2026-05-11 | 14.43 | 14.88 | 14.26 | 14.58 | +2.68% | 2.49 | 4.62% |
| 2026-05-08 | 13.45 | 14.33 | 13.33 | 14.20 | +5.11% | 2.83 | 5.50% |
| 2026-05-07 | 13.15 | 13.57 | 13.10 | 13.51 | +3.05% | 1.58 | 3.20% |
| 2026-05-06 | 13.20 | 13.33 | 13.07 | 13.11 | +0.23% | 1.02 | 2.09% |
| 2026-04-30 | 13.11 | 13.35 | 13.04 | 13.08 | -0.91% | 0.75 | 1.54% |
| 2026-04-29 | 12.95 | 13.27 | 12.91 | 13.20 | +1.38% | 0.97 | 2.01% |
| 2026-04-28 | 13.38 | 13.39 | 12.89 | 13.02 | -2.69% | 1.09 | 2.26% |
| 2026-04-27 | 13.33 | 13.56 | 13.18 | 13.38 | -0.37% | 1.25 | 2.53% |
| 2026-04-24 | 13.45 | 13.63 | 13.17 | 13.43 | -0.89% | 1.48 | 2.99% |
| 2026-04-23 | 14.10 | 14.20 | 13.49 | 13.55 | -7.26% | 2.71 | 5.35% |
| 2026-04-22 | 14.50 | 14.69 | 14.30 | 14.61 | +0.14% | 1.21 | 2.26% |