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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.30 | 12.35 | 12.19 | 12.31 | 0.00% | 0.86 | 1.89% |
| 2025-07-21 | 12.20 | 12.39 | 12.20 | 12.31 | +0.90% | 0.81 | 1.79% |
| 2025-07-18 | 12.20 | 12.25 | 12.13 | 12.20 | +0.16% | 0.52 | 1.14% |
| 2025-07-17 | 12.18 | 12.23 | 12.15 | 12.18 | +0.08% | 0.65 | 1.45% |
| 2025-07-16 | 12.25 | 12.28 | 12.13 | 12.17 | -0.49% | 0.58 | 1.30% |
| 2025-07-15 | 12.28 | 12.35 | 12.12 | 12.23 | -0.81% | 0.87 | 1.92% |
| 2025-07-14 | 12.32 | 12.45 | 12.28 | 12.33 | -0.32% | 0.77 | 1.68% |
| 2025-07-11 | 12.40 | 12.43 | 12.22 | 12.37 | -0.24% | 1.45 | 3.17% |
| 2025-07-10 | 12.07 | 12.48 | 12.03 | 12.40 | +2.73% | 1.89 | 4.15% |
| 2025-07-09 | 12.00 | 12.24 | 12.00 | 12.07 | +0.42% | 1.09 | 2.42% |
| 2025-07-08 | 11.83 | 12.07 | 11.76 | 12.02 | +1.61% | 1.11 | 2.50% |
| 2025-07-07 | 11.79 | 11.84 | 11.73 | 11.83 | -0.17% | 0.34 | 0.79% |
| 2025-07-04 | 11.92 | 11.94 | 11.78 | 11.85 | -0.50% | 0.58 | 1.33% |
| 2025-07-03 | 11.87 | 11.94 | 11.84 | 11.91 | +0.17% | 0.50 | 1.12% |
| 2025-07-02 | 11.88 | 11.89 | 11.81 | 11.89 | 0.00% | 0.52 | 1.18% |
| 2025-07-01 | 11.95 | 11.96 | 11.80 | 11.89 | -0.50% | 0.56 | 1.28% |
| 2025-06-30 | 11.83 | 11.99 | 11.80 | 11.95 | +1.10% | 0.88 | 2.00% |
| 2025-06-27 | 11.75 | 11.84 | 11.71 | 11.82 | +0.94% | 0.63 | 1.44% |
| 2025-06-26 | 11.77 | 11.82 | 11.69 | 11.71 | -0.68% | 0.59 | 1.36% |
| 2025-06-25 | 11.69 | 11.79 | 11.65 | 11.79 | +0.86% | 0.70 | 1.62% |