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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 37.28 | 38.28 | 37.00 | 38.00 | +1.79% | 2.14 | 3.13% |
| 2025-08-18 | 36.84 | 37.60 | 36.60 | 37.33 | +1.74% | 1.65 | 2.45% |
| 2025-08-15 | 35.72 | 36.85 | 35.72 | 36.69 | +2.46% | 1.70 | 2.59% |
| 2025-08-14 | 36.69 | 36.69 | 35.70 | 35.81 | -2.48% | 1.15 | 1.75% |
| 2025-08-13 | 36.30 | 36.85 | 35.92 | 36.72 | +1.24% | 1.30 | 1.97% |
| 2025-08-12 | 36.00 | 36.51 | 35.90 | 36.27 | +0.58% | 0.86 | 1.31% |
| 2025-08-11 | 35.54 | 36.24 | 35.44 | 36.06 | +1.43% | 0.86 | 1.32% |
| 2025-08-08 | 35.68 | 35.85 | 35.45 | 35.55 | -0.53% | 0.62 | 0.96% |
| 2025-08-07 | 36.01 | 36.26 | 35.52 | 35.74 | -1.60% | 1.07 | 1.65% |
| 2025-08-06 | 36.03 | 36.74 | 35.86 | 36.32 | +0.61% | 1.03 | 1.57% |
| 2025-08-05 | 35.70 | 36.68 | 35.52 | 36.10 | +0.98% | 1.15 | 1.76% |
| 2025-08-04 | 35.20 | 35.80 | 34.92 | 35.75 | +1.22% | 0.74 | 1.16% |
| 2025-08-01 | 35.99 | 36.29 | 35.25 | 35.32 | -1.51% | 0.83 | 1.29% |
| 2025-07-31 | 35.73 | 36.59 | 35.71 | 35.86 | +0.17% | 1.16 | 1.78% |
| 2025-07-30 | 36.40 | 36.45 | 35.58 | 35.80 | -1.78% | 1.06 | 1.63% |
| 2025-07-29 | 35.59 | 36.84 | 35.32 | 36.45 | +2.62% | 1.69 | 2.58% |
| 2025-07-28 | 35.79 | 35.79 | 35.32 | 35.52 | +0.34% | 0.66 | 1.03% |
| 2025-07-25 | 35.12 | 35.88 | 34.92 | 35.40 | +0.80% | 0.97 | 1.51% |
| 2025-07-24 | 34.69 | 35.48 | 34.68 | 35.12 | +1.24% | 0.78 | 1.23% |
| 2025-07-23 | 34.86 | 35.14 | 34.61 | 34.69 | -0.86% | 0.64 | 1.02% |