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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.41 | 12.75 | 12.39 | 12.71 | +2.25% | 1.26 | 2.69% |
| 2025-09-15 | 12.43 | 12.53 | 12.35 | 12.43 | -0.40% | 0.55 | 1.19% |
| 2025-09-12 | 12.53 | 12.73 | 12.45 | 12.48 | -0.40% | 1.01 | 2.16% |
| 2025-09-11 | 12.31 | 12.53 | 12.21 | 12.53 | +1.21% | 0.84 | 1.82% |
| 2025-09-10 | 12.26 | 12.45 | 12.18 | 12.38 | +0.98% | 0.86 | 1.89% |
| 2025-09-09 | 12.41 | 12.48 | 12.17 | 12.26 | -1.68% | 0.71 | 1.57% |
| 2025-09-08 | 12.41 | 12.50 | 12.35 | 12.47 | +0.40% | 0.76 | 1.66% |
| 2025-09-05 | 12.19 | 12.45 | 12.14 | 12.42 | +2.05% | 0.91 | 1.99% |
| 2025-09-04 | 12.20 | 12.30 | 12.04 | 12.17 | -0.16% | 0.85 | 1.88% |
| 2025-09-03 | 12.50 | 12.57 | 12.14 | 12.19 | -2.40% | 0.85 | 1.87% |
| 2025-09-02 | 12.80 | 12.81 | 12.30 | 12.49 | -2.50% | 1.44 | 3.11% |
| 2025-09-01 | 12.84 | 12.93 | 12.74 | 12.81 | +0.08% | 1.01 | 2.13% |
| 2025-08-29 | 12.90 | 13.03 | 12.74 | 12.80 | -1.01% | 1.39 | 2.91% |
| 2025-08-28 | 12.68 | 12.93 | 12.51 | 12.93 | +1.97% | 1.73 | 3.67% |
| 2025-08-27 | 13.02 | 13.29 | 12.68 | 12.68 | -2.61% | 2.24 | 4.66% |
| 2025-08-26 | 12.90 | 13.09 | 12.81 | 13.02 | +0.70% | 1.00 | 2.08% |
| 2025-08-25 | 12.98 | 12.99 | 12.79 | 12.93 | +0.15% | 1.19 | 2.48% |
| 2025-08-22 | 12.83 | 13.00 | 12.83 | 12.91 | +0.31% | 1.21 | 2.53% |
| 2025-08-21 | 12.95 | 12.98 | 12.78 | 12.87 | -0.69% | 0.92 | 1.92% |
| 2025-08-20 | 12.93 | 12.96 | 12.78 | 12.96 | -0.15% | 0.97 | 2.03% |