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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.72 | 13.10 | 12.65 | 12.98 | +1.80% | 1.78 | 3.73% |
| 2025-08-18 | 12.58 | 12.84 | 12.54 | 12.75 | +1.43% | 1.27 | 2.70% |
| 2025-08-15 | 12.42 | 12.59 | 12.39 | 12.57 | +1.29% | 0.78 | 1.68% |
| 2025-08-14 | 12.72 | 12.72 | 12.39 | 12.41 | -2.05% | 0.83 | 1.80% |
| 2025-08-13 | 12.67 | 12.82 | 12.61 | 12.67 | -0.08% | 1.10 | 2.33% |
| 2025-08-12 | 12.60 | 12.75 | 12.51 | 12.68 | +0.48% | 1.04 | 2.24% |
| 2025-08-11 | 12.47 | 12.64 | 12.47 | 12.62 | +0.96% | 0.93 | 2.01% |
| 2025-08-08 | 12.49 | 12.54 | 12.39 | 12.50 | -0.08% | 0.56 | 1.22% |
| 2025-08-07 | 12.59 | 12.61 | 12.40 | 12.51 | -0.71% | 0.80 | 1.74% |
| 2025-08-06 | 12.74 | 12.75 | 12.50 | 12.60 | +0.16% | 1.04 | 2.24% |
| 2025-08-05 | 12.38 | 12.58 | 12.30 | 12.58 | +2.03% | 1.43 | 3.12% |
| 2025-08-04 | 12.19 | 12.33 | 12.11 | 12.33 | +0.65% | 0.65 | 1.43% |
| 2025-08-01 | 12.09 | 12.27 | 12.09 | 12.25 | +1.07% | 0.68 | 1.50% |
| 2025-07-31 | 12.30 | 12.38 | 12.07 | 12.12 | -1.70% | 0.86 | 1.91% |
| 2025-07-30 | 12.37 | 12.40 | 12.19 | 12.33 | -0.40% | 0.82 | 1.80% |
| 2025-07-29 | 12.35 | 12.45 | 12.24 | 12.38 | +0.49% | 0.96 | 2.11% |
| 2025-07-28 | 12.35 | 12.35 | 12.25 | 12.32 | +0.08% | 0.79 | 1.74% |
| 2025-07-25 | 12.34 | 12.34 | 12.24 | 12.31 | -0.24% | 0.60 | 1.31% |
| 2025-07-24 | 12.26 | 12.34 | 12.15 | 12.34 | +0.73% | 1.20 | 2.65% |
| 2025-07-23 | 12.38 | 12.45 | 12.21 | 12.25 | -0.49% | 0.79 | 1.73% |