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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.79 | 18.36 | 17.72 | 17.80 | -0.56% | 3.22 | 4.83% |
| 2026-02-12 | 16.89 | 18.25 | 16.74 | 17.90 | +6.29% | 4.88 | 7.48% |
| 2026-02-11 | 17.06 | 17.29 | 16.82 | 16.84 | -1.23% | 2.26 | 3.59% |
| 2026-02-10 | 17.13 | 17.36 | 16.95 | 17.05 | -1.16% | 2.07 | 3.27% |
| 2026-02-09 | 17.58 | 17.59 | 16.88 | 17.25 | -0.06% | 2.51 | 3.95% |
| 2026-02-06 | 17.22 | 17.74 | 16.81 | 17.26 | -1.20% | 2.69 | 4.19% |
| 2026-02-05 | 16.89 | 17.63 | 16.80 | 17.47 | +3.19% | 3.99 | 6.21% |
| 2026-02-04 | 16.90 | 17.08 | 16.69 | 16.93 | -0.35% | 2.17 | 3.48% |
| 2026-02-03 | 16.35 | 17.06 | 16.26 | 16.99 | +4.81% | 3.34 | 5.37% |
| 2026-02-02 | 16.04 | 16.61 | 16.00 | 16.21 | +1.12% | 2.83 | 4.70% |
| 2026-01-30 | 16.20 | 16.54 | 15.80 | 16.03 | -2.26% | 2.80 | 4.72% |
| 2026-01-29 | 16.62 | 16.93 | 16.18 | 16.40 | -2.03% | 2.76 | 4.50% |
| 2026-01-28 | 17.02 | 17.09 | 16.65 | 16.74 | -2.22% | 2.47 | 3.99% |
| 2026-01-27 | 17.72 | 17.84 | 16.71 | 17.12 | -4.52% | 4.45 | 7.05% |
| 2026-01-26 | 18.51 | 18.60 | 17.71 | 17.93 | -4.68% | 4.49 | 6.74% |
| 2026-01-23 | 17.81 | 19.79 | 17.70 | 18.81 | +5.67% | 7.16 | 10.43% |
| 2026-01-22 | 18.65 | 18.75 | 17.68 | 17.80 | -4.97% | 4.01 | 6.02% |
| 2026-01-21 | 17.31 | 18.98 | 17.19 | 18.73 | +7.15% | 5.34 | 7.91% |
| 2026-01-20 | 18.12 | 18.15 | 17.20 | 17.48 | -3.00% | 3.65 | 5.61% |
| 2026-01-19 | 18.50 | 18.66 | 17.90 | 18.02 | -3.48% | 3.75 | 5.57% |