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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 35.68 | 36.07 | 34.71 | 34.99 | -1.60% | 1.32 | 2.07% |
| 2025-07-21 | 35.38 | 35.65 | 35.28 | 35.56 | +0.48% | 0.69 | 1.07% |
| 2025-07-18 | 35.49 | 35.73 | 35.16 | 35.39 | -0.25% | 0.72 | 1.12% |
| 2025-07-17 | 35.11 | 35.75 | 35.06 | 35.48 | +0.54% | 0.66 | 1.02% |
| 2025-07-16 | 34.95 | 35.73 | 34.89 | 35.29 | +1.18% | 0.71 | 1.10% |
| 2025-07-15 | 35.50 | 36.09 | 34.75 | 34.88 | -1.66% | 1.29 | 2.02% |
| 2025-07-14 | 36.01 | 36.12 | 34.81 | 35.47 | -1.69% | 1.75 | 2.73% |
| 2025-07-11 | 36.10 | 36.45 | 35.98 | 36.08 | -0.03% | 0.71 | 1.08% |
| 2025-07-10 | 36.09 | 36.44 | 36.00 | 36.09 | -0.44% | 0.63 | 0.97% |
| 2025-07-09 | 36.88 | 37.15 | 35.88 | 36.25 | -1.79% | 1.21 | 1.83% |
| 2025-07-08 | 35.91 | 37.14 | 35.80 | 36.91 | +2.84% | 1.61 | 2.43% |
| 2025-07-07 | 36.28 | 36.59 | 35.75 | 35.89 | -1.07% | 0.77 | 1.18% |
| 2025-07-04 | 36.65 | 36.75 | 36.13 | 36.28 | -0.77% | 0.90 | 1.36% |
| 2025-07-03 | 37.68 | 38.00 | 36.18 | 36.56 | -3.79% | 2.11 | 3.18% |
| 2025-07-02 | 37.30 | 38.38 | 37.19 | 38.00 | +1.66% | 1.94 | 2.83% |
| 2025-07-01 | 38.13 | 39.09 | 36.86 | 37.38 | -3.01% | 2.52 | 3.71% |
| 2025-06-30 | 37.25 | 38.60 | 37.01 | 38.54 | +3.55% | 2.57 | 3.71% |
| 2025-06-27 | 36.90 | 37.77 | 36.52 | 37.22 | +2.08% | 1.96 | 2.92% |
| 2025-06-26 | 36.19 | 37.05 | 36.11 | 36.46 | +0.30% | 1.33 | 2.00% |
| 2025-06-25 | 36.39 | 36.48 | 35.91 | 36.35 | 0.00% | 1.48 | 2.26% |