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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.40 | 11.69 | 11.40 | 11.69 | +2.45% | 0.53 | 1.23% |
| 2025-06-23 | 11.17 | 11.43 | 11.16 | 11.41 | +1.24% | 0.32 | 0.76% |
| 2025-06-20 | 11.35 | 11.49 | 11.26 | 11.27 | -0.70% | 0.39 | 0.93% |
| 2025-06-19 | 11.67 | 11.74 | 11.33 | 11.35 | -3.24% | 0.69 | 1.63% |
| 2025-06-18 | 11.76 | 11.78 | 11.58 | 11.73 | -0.51% | 0.45 | 1.05% |
| 2025-06-17 | 11.70 | 11.85 | 11.66 | 11.79 | +1.38% | 0.62 | 1.43% |
| 2025-06-16 | 11.52 | 11.70 | 11.50 | 11.63 | +0.78% | 0.40 | 0.94% |
| 2025-06-13 | 11.78 | 11.82 | 11.52 | 11.54 | -2.62% | 0.60 | 1.40% |
| 2025-06-12 | 11.78 | 11.95 | 11.72 | 11.85 | +0.25% | 0.52 | 1.18% |
| 2025-06-11 | 11.75 | 11.92 | 11.72 | 11.82 | +0.51% | 0.66 | 1.51% |
| 2025-06-10 | 11.84 | 11.89 | 11.60 | 11.76 | -0.42% | 0.64 | 1.47% |
| 2025-06-09 | 11.71 | 11.83 | 11.67 | 11.81 | +0.94% | 0.50 | 1.14% |
| 2025-06-06 | 11.85 | 11.85 | 11.68 | 11.70 | -0.85% | 0.41 | 0.93% |
| 2025-06-05 | 11.75 | 11.82 | 11.64 | 11.80 | +1.03% | 0.54 | 1.24% |
| 2025-06-04 | 11.59 | 11.71 | 11.57 | 11.68 | +0.95% | 0.52 | 1.20% |
| 2025-06-03 | 11.51 | 11.64 | 11.51 | 11.57 | +0.61% | 0.38 | 0.89% |
| 2025-05-30 | 11.65 | 11.65 | 11.48 | 11.50 | -1.54% | 0.41 | 0.95% |
| 2025-05-29 | 11.40 | 11.69 | 11.40 | 11.68 | +2.10% | 0.61 | 1.42% |
| 2025-05-28 | 11.40 | 11.57 | 11.40 | 11.44 | +0.18% | 0.43 | 1.01% |
| 2025-05-27 | 11.55 | 11.56 | 11.33 | 11.42 | -1.30% | 0.56 | 1.32% |