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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.63 | 14.86 | 14.40 | 14.59 | -0.07% | 1.42 | 2.64% |
| 2026-04-20 | 14.17 | 14.90 | 14.13 | 14.60 | +2.96% | 2.15 | 3.99% |
| 2026-04-17 | 14.27 | 14.28 | 14.04 | 14.18 | -0.63% | 0.90 | 1.73% |
| 2026-04-16 | 14.15 | 14.29 | 14.10 | 14.27 | +0.78% | 0.90 | 1.71% |
| 2026-04-15 | 14.35 | 14.55 | 14.13 | 14.16 | -0.49% | 1.09 | 2.06% |
| 2026-04-14 | 14.22 | 14.30 | 14.00 | 14.23 | +0.85% | 0.79 | 1.51% |
| 2026-04-13 | 14.10 | 14.23 | 14.02 | 14.11 | -0.56% | 0.67 | 1.29% |
| 2026-04-10 | 14.12 | 14.43 | 14.12 | 14.19 | +1.07% | 0.86 | 1.63% |
| 2026-04-09 | 14.12 | 14.19 | 13.94 | 14.04 | -1.89% | 0.86 | 1.66% |
| 2026-04-08 | 13.87 | 14.35 | 13.85 | 14.31 | +5.53% | 1.30 | 2.48% |
| 2026-04-07 | 13.47 | 13.69 | 13.47 | 13.56 | +0.67% | 0.58 | 1.15% |
| 2026-04-03 | 13.80 | 13.88 | 13.43 | 13.47 | -1.89% | 0.63 | 1.25% |
| 2026-04-02 | 13.90 | 13.98 | 13.65 | 13.73 | -1.86% | 0.78 | 1.52% |
| 2026-04-01 | 14.01 | 14.07 | 13.80 | 13.99 | +2.34% | 1.03 | 2.00% |
| 2026-03-31 | 13.80 | 14.12 | 13.66 | 13.67 | -0.94% | 0.87 | 1.69% |
| 2026-03-30 | 13.55 | 13.87 | 13.55 | 13.80 | -0.07% | 0.94 | 1.85% |
| 2026-03-27 | 13.62 | 13.88 | 13.50 | 13.81 | +1.02% | 0.95 | 1.87% |
| 2026-03-26 | 13.92 | 13.96 | 13.48 | 13.67 | -2.08% | 1.32 | 2.60% |
| 2026-03-25 | 13.30 | 14.27 | 13.28 | 13.96 | +5.28% | 2.21 | 4.33% |
| 2026-03-24 | 13.27 | 13.34 | 13.00 | 13.26 | +2.24% | 1.19 | 2.45% |