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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.56 | 19.58 | 18.10 | 18.67 | -1.32% | 5.72 | 8.30% |
| 2026-01-15 | 20.12 | 20.44 | 18.70 | 18.92 | -9.90% | 8.70 | 12.21% |
| 2026-01-14 | 19.37 | 21.28 | 19.37 | 21.00 | +8.92% | 12.25 | 16.37% |
| 2026-01-13 | 20.46 | 20.46 | 18.67 | 19.28 | -3.02% | 9.48 | 13.25% |
| 2026-01-12 | 17.35 | 19.88 | 17.20 | 19.88 | +19.98% | 10.76 | 15.10% |
| 2026-01-09 | 15.53 | 16.67 | 15.50 | 16.57 | +6.08% | 5.50 | 9.16% |
| 2026-01-08 | 15.77 | 15.81 | 15.43 | 15.62 | -2.19% | 2.37 | 4.12% |
| 2026-01-07 | 15.41 | 16.10 | 15.32 | 15.97 | +2.57% | 3.99 | 6.83% |
| 2026-01-06 | 15.80 | 15.84 | 15.40 | 15.57 | -2.69% | 3.37 | 5.86% |
| 2026-01-05 | 15.58 | 16.20 | 15.40 | 16.00 | +2.37% | 4.65 | 7.95% |
| 2025-12-31 | 14.71 | 15.98 | 14.53 | 15.63 | +8.24% | 7.01 | 12.29% |
| 2025-12-30 | 14.42 | 14.88 | 14.25 | 14.44 | -0.28% | 1.88 | 3.51% |
| 2025-12-29 | 14.42 | 14.60 | 14.32 | 14.48 | +0.28% | 1.41 | 2.64% |
| 2025-12-26 | 14.50 | 14.74 | 14.22 | 14.44 | -1.03% | 2.09 | 3.92% |
| 2025-12-25 | 14.18 | 14.79 | 14.15 | 14.59 | +2.39% | 2.01 | 3.73% |
| 2025-12-24 | 14.09 | 14.38 | 14.01 | 14.25 | +0.78% | 1.56 | 2.98% |
| 2025-12-23 | 14.22 | 14.40 | 14.04 | 14.14 | -1.05% | 1.53 | 2.92% |
| 2025-12-22 | 14.45 | 14.58 | 14.23 | 14.29 | -1.24% | 1.47 | 2.77% |
| 2025-12-19 | 14.44 | 14.65 | 14.35 | 14.47 | +0.35% | 2.03 | 3.80% |
| 2025-12-18 | 13.52 | 14.68 | 13.48 | 14.42 | +6.26% | 4.44 | 8.42% |