卡倍亿 sz.300863
81.80
+5.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 78.00 | 84.00 | 78.00 | 81.80 | +5.89% | 11.67 | 7.92% |
| 2026-05-21 | 81.94 | 81.94 | 76.84 | 77.25 | -0.71% | 9.98 | 7.04% |
| 2026-05-20 | 77.33 | 79.55 | 76.01 | 77.80 | +1.37% | 5.94 | 4.22% |
| 2026-05-19 | 77.33 | 78.41 | 75.36 | 76.75 | -0.78% | 8.02 | 5.78% |
| 2026-05-18 | 70.25 | 78.88 | 69.00 | 77.35 | +12.76% | 13.14 | 9.70% |
| 2026-05-15 | 72.02 | 72.98 | 67.65 | 68.60 | -5.44% | 8.60 | 6.76% |
| 2026-05-14 | 67.66 | 73.26 | 66.00 | 72.55 | +5.44% | 10.21 | 8.05% |
| 2026-05-13 | 67.07 | 71.36 | 66.10 | 68.81 | +1.15% | 8.26 | 6.61% |
| 2026-05-12 | 67.00 | 68.30 | 65.75 | 68.03 | +0.31% | 5.29 | 4.35% |
| 2026-05-11 | 66.12 | 69.25 | 63.95 | 67.82 | +6.05% | 10.50 | 8.72% |
| 2026-05-08 | 60.52 | 65.44 | 59.46 | 63.95 | +5.67% | 7.92 | 6.96% |
| 2026-05-07 | 58.75 | 61.46 | 57.90 | 60.52 | +3.01% | 4.15 | 3.83% |
| 2026-05-06 | 58.27 | 59.52 | 58.00 | 58.75 | +2.73% | 2.22 | 2.09% |
| 2026-04-30 | 57.61 | 58.25 | 57.10 | 57.19 | -1.31% | 1.46 | 1.41% |
| 2026-04-29 | 58.02 | 58.80 | 57.71 | 57.95 | -1.02% | 1.97 | 1.87% |
| 2026-04-28 | 57.50 | 58.56 | 56.91 | 58.55 | +0.57% | 1.90 | 1.81% |
| 2026-04-27 | 56.08 | 58.49 | 56.08 | 58.22 | +5.43% | 3.46 | 3.31% |
| 2026-04-24 | 57.32 | 57.38 | 55.08 | 55.22 | -4.48% | 2.08 | 2.06% |
| 2026-04-23 | 59.49 | 59.59 | 57.33 | 57.81 | -3.13% | 2.19 | 2.08% |
| 2026-04-22 | 58.20 | 60.56 | 57.01 | 59.68 | +1.93% | 4.03 | 3.80% |