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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.57 | 13.60 | 13.32 | 13.34 | -2.63% | 1.87 | 3.74% |
| 2025-10-21 | 13.55 | 13.87 | 13.42 | 13.70 | +0.07% | 3.43 | 6.77% |
| 2025-10-20 | 13.27 | 13.71 | 13.15 | 13.69 | +4.26% | 3.93 | 7.90% |
| 2025-10-17 | 13.50 | 13.50 | 13.04 | 13.13 | -2.16% | 2.38 | 4.87% |
| 2025-10-16 | 12.73 | 13.83 | 12.73 | 13.42 | +4.84% | 4.05 | 8.18% |
| 2025-10-15 | 12.60 | 12.84 | 12.57 | 12.80 | +1.43% | 1.14 | 2.42% |
| 2025-10-14 | 13.02 | 13.06 | 12.55 | 12.62 | -2.55% | 1.47 | 3.10% |
| 2025-10-13 | 12.61 | 13.03 | 12.51 | 12.95 | -1.07% | 1.69 | 3.55% |
| 2025-10-10 | 13.25 | 13.25 | 12.92 | 13.09 | -0.38% | 2.21 | 4.56% |
| 2025-10-09 | 12.46 | 13.44 | 12.39 | 13.14 | +6.14% | 2.94 | 6.11% |
| 2025-09-30 | 12.40 | 12.48 | 12.30 | 12.38 | -0.32% | 0.80 | 1.74% |
| 2025-09-29 | 12.40 | 12.47 | 12.22 | 12.42 | 0.00% | 0.63 | 1.37% |
| 2025-09-26 | 12.51 | 12.59 | 12.31 | 12.42 | -1.11% | 0.79 | 1.71% |
| 2025-09-25 | 12.63 | 12.77 | 12.51 | 12.56 | -0.79% | 0.90 | 1.92% |
| 2025-09-24 | 12.40 | 12.67 | 12.32 | 12.66 | +1.61% | 0.90 | 1.93% |
| 2025-09-23 | 12.75 | 12.76 | 12.17 | 12.46 | -2.27% | 1.28 | 2.80% |
| 2025-09-22 | 12.64 | 12.80 | 12.48 | 12.75 | +1.03% | 0.93 | 1.98% |
| 2025-09-19 | 12.63 | 12.79 | 12.49 | 12.62 | -0.32% | 0.75 | 1.59% |
| 2025-09-18 | 12.86 | 12.93 | 12.51 | 12.66 | -1.63% | 1.27 | 2.68% |
| 2025-09-17 | 12.65 | 12.90 | 12.62 | 12.87 | +1.26% | 1.25 | 2.62% |