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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.41 | 13.64 | 13.31 | 13.57 | +1.27% | 0.86 | 1.73% |
| 2025-12-16 | 13.88 | 13.89 | 13.40 | 13.40 | -4.22% | 1.26 | 2.51% |
| 2025-12-15 | 13.75 | 14.10 | 13.65 | 13.99 | +1.60% | 1.79 | 3.48% |
| 2025-12-12 | 13.69 | 13.91 | 13.62 | 13.77 | +0.66% | 1.34 | 2.63% |
| 2025-12-11 | 13.57 | 13.79 | 13.46 | 13.68 | +0.66% | 1.40 | 2.77% |
| 2025-12-10 | 13.43 | 13.78 | 13.31 | 13.59 | +1.19% | 1.00 | 2.01% |
| 2025-12-09 | 13.51 | 13.61 | 13.35 | 13.43 | -1.03% | 0.98 | 1.97% |
| 2025-12-08 | 13.67 | 13.70 | 13.50 | 13.57 | -0.44% | 1.15 | 2.29% |
| 2025-12-05 | 13.49 | 13.64 | 13.37 | 13.63 | +0.96% | 0.79 | 1.58% |
| 2025-12-04 | 13.50 | 13.54 | 13.35 | 13.50 | -0.15% | 0.70 | 1.40% |
| 2025-12-03 | 13.41 | 13.65 | 13.32 | 13.52 | +0.90% | 1.00 | 2.01% |
| 2025-12-02 | 13.36 | 13.49 | 13.28 | 13.40 | -0.22% | 0.76 | 1.54% |
| 2025-12-01 | 13.25 | 13.50 | 13.17 | 13.43 | +1.44% | 1.24 | 2.50% |
| 2025-11-28 | 12.96 | 13.27 | 12.95 | 13.24 | +1.85% | 0.87 | 1.78% |
| 2025-11-27 | 12.96 | 13.20 | 12.91 | 13.00 | +0.39% | 0.74 | 1.52% |
| 2025-11-26 | 13.01 | 13.22 | 12.94 | 12.95 | -0.84% | 0.68 | 1.41% |
| 2025-11-25 | 12.99 | 13.19 | 12.93 | 13.06 | +1.08% | 0.72 | 1.47% |
| 2025-11-24 | 12.81 | 13.02 | 12.75 | 12.92 | +1.49% | 0.65 | 1.36% |
| 2025-11-21 | 13.11 | 13.19 | 12.73 | 12.73 | -3.92% | 1.16 | 2.43% |
| 2025-11-20 | 13.32 | 13.41 | 13.23 | 13.25 | -0.45% | 0.73 | 1.48% |