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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.65 | 13.65 | 13.26 | 13.31 | -2.92% | 1.24 | 2.50% |
| 2025-11-18 | 13.53 | 14.04 | 13.25 | 13.71 | +1.48% | 1.86 | 3.69% |
| 2025-11-17 | 13.48 | 13.63 | 13.42 | 13.51 | +0.07% | 0.87 | 1.74% |
| 2025-11-14 | 13.70 | 13.88 | 13.50 | 13.50 | -2.74% | 1.30 | 2.55% |
| 2025-11-13 | 13.65 | 13.93 | 13.45 | 13.88 | +1.83% | 1.97 | 3.88% |
| 2025-11-12 | 13.67 | 13.77 | 13.41 | 13.63 | -0.29% | 1.38 | 2.75% |
| 2025-11-11 | 13.61 | 13.74 | 13.57 | 13.67 | +0.22% | 1.30 | 2.57% |
| 2025-11-10 | 13.77 | 13.87 | 13.55 | 13.64 | -1.45% | 2.10 | 4.14% |
| 2025-11-07 | 14.13 | 14.16 | 13.80 | 13.84 | -2.74% | 2.70 | 5.23% |
| 2025-11-06 | 14.11 | 14.44 | 13.90 | 14.23 | +0.14% | 3.05 | 5.80% |
| 2025-11-05 | 14.51 | 14.54 | 14.01 | 14.21 | -4.44% | 3.91 | 7.39% |
| 2025-11-04 | 14.89 | 15.06 | 14.63 | 14.87 | -1.52% | 3.60 | 6.54% |
| 2025-11-03 | 14.56 | 15.10 | 14.36 | 15.10 | +3.71% | 4.62 | 8.37% |
| 2025-10-31 | 14.34 | 14.64 | 14.13 | 14.56 | +0.41% | 3.71 | 6.99% |
| 2025-10-30 | 14.11 | 14.96 | 13.80 | 14.50 | +2.76% | 6.42 | 11.98% |
| 2025-10-29 | 13.72 | 14.38 | 13.63 | 14.11 | +2.69% | 4.20 | 8.01% |
| 2025-10-28 | 13.52 | 14.05 | 13.48 | 13.74 | +1.03% | 2.98 | 5.82% |
| 2025-10-27 | 13.80 | 14.21 | 13.52 | 13.60 | -0.80% | 3.15 | 6.16% |
| 2025-10-24 | 13.85 | 14.10 | 13.67 | 13.71 | -1.65% | 2.90 | 5.67% |
| 2025-10-23 | 13.34 | 14.14 | 13.22 | 13.94 | +4.50% | 2.91 | 5.76% |