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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.62 | 11.72 | 11.49 | 11.57 | -1.03% | 0.56 | 1.30% |
| 2025-05-23 | 11.52 | 11.75 | 11.47 | 11.69 | +1.16% | 0.89 | 1.98% |
| 2025-05-22 | 11.64 | 11.76 | 11.53 | 11.56 | -0.90% | 0.57 | 1.27% |
| 2025-05-21 | 11.77 | 11.78 | 11.61 | 11.66 | -0.90% | 0.58 | 1.29% |
| 2025-05-20 | 11.69 | 11.79 | 11.60 | 11.77 | +1.07% | 0.50 | 1.11% |
| 2025-05-19 | 11.60 | 11.66 | 11.45 | 11.64 | +0.25% | 0.42 | 0.94% |
| 2025-05-16 | 11.55 | 11.77 | 11.53 | 11.61 | +0.58% | 0.44 | 0.98% |
| 2025-05-15 | 11.71 | 11.73 | 11.54 | 11.55 | -1.47% | 0.51 | 1.15% |
| 2025-05-14 | 11.73 | 11.79 | 11.60 | 11.72 | -0.16% | 0.62 | 1.39% |
| 2025-05-13 | 11.98 | 11.98 | 11.71 | 11.74 | -0.41% | 0.56 | 1.22% |
| 2025-05-12 | 11.72 | 11.83 | 11.71 | 11.79 | +1.15% | 0.74 | 1.62% |
| 2025-05-09 | 11.85 | 11.85 | 11.61 | 11.65 | -1.70% | 0.71 | 1.58% |
| 2025-05-08 | 11.71 | 11.99 | 11.67 | 11.85 | +0.49% | 1.10 | 2.41% |
| 2025-05-07 | 11.59 | 11.83 | 11.48 | 11.80 | +2.76% | 1.67 | 3.72% |
| 2025-05-06 | 11.18 | 11.52 | 11.18 | 11.48 | +3.19% | 0.87 | 1.98% |