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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.61 | 13.78 | 12.90 | 12.97 | -6.69% | 1.74 | 3.53% |
| 2026-03-20 | 14.39 | 14.44 | 13.85 | 13.90 | -2.73% | 0.98 | 1.89% |
| 2026-03-19 | 14.45 | 14.49 | 14.25 | 14.29 | -2.12% | 1.05 | 1.99% |
| 2026-03-18 | 14.48 | 14.63 | 14.34 | 14.60 | +1.88% | 0.96 | 1.80% |
| 2026-03-17 | 14.80 | 14.89 | 14.30 | 14.33 | -3.04% | 1.37 | 2.55% |
| 2026-03-16 | 14.77 | 14.81 | 14.55 | 14.78 | +0.20% | 1.06 | 1.96% |
| 2026-03-13 | 15.00 | 15.10 | 14.70 | 14.75 | -2.45% | 1.51 | 2.75% |
| 2026-03-12 | 15.55 | 15.62 | 14.96 | 15.12 | -2.89% | 2.36 | 4.20% |
| 2026-03-11 | 16.13 | 16.27 | 15.50 | 15.57 | -3.83% | 2.75 | 4.72% |
| 2026-03-10 | 15.84 | 16.34 | 15.73 | 16.19 | +2.79% | 2.45 | 4.13% |
| 2026-03-09 | 15.86 | 15.91 | 15.37 | 15.75 | -2.66% | 2.10 | 3.64% |
| 2026-03-06 | 16.15 | 16.42 | 16.10 | 16.18 | -0.37% | 1.14 | 1.90% |
| 2026-03-05 | 16.42 | 16.60 | 16.07 | 16.24 | +1.63% | 1.85 | 3.06% |
| 2026-03-04 | 15.60 | 16.27 | 15.50 | 15.98 | +1.72% | 1.98 | 3.37% |
| 2026-03-03 | 16.75 | 16.90 | 15.66 | 15.71 | -6.21% | 2.81 | 4.72% |
| 2026-03-02 | 17.21 | 17.37 | 16.71 | 16.75 | -4.50% | 2.47 | 3.94% |
| 2026-02-27 | 17.10 | 17.57 | 16.91 | 17.54 | +2.21% | 2.62 | 4.11% |
| 2026-02-26 | 17.21 | 17.54 | 17.10 | 17.16 | -0.69% | 1.83 | 2.87% |
| 2026-02-25 | 17.25 | 17.38 | 17.06 | 17.28 | +0.17% | 2.03 | 3.19% |
| 2026-02-24 | 17.96 | 17.98 | 16.69 | 17.25 | -3.09% | 3.09 | 4.86% |