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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.78 | 36.78 | 34.66 | 36.35 | +4.51% | 2.57 | 3.97% |
| 2025-06-23 | 33.81 | 34.84 | 33.80 | 34.78 | +1.84% | 1.27 | 2.04% |
| 2025-06-20 | 33.63 | 34.38 | 33.28 | 34.15 | +1.55% | 1.17 | 1.91% |
| 2025-06-19 | 34.19 | 34.66 | 33.58 | 33.63 | -1.87% | 1.15 | 1.87% |
| 2025-06-18 | 33.66 | 34.30 | 33.51 | 34.27 | +1.09% | 1.14 | 1.86% |
| 2025-06-17 | 33.85 | 34.35 | 32.93 | 33.90 | +0.71% | 1.08 | 1.77% |
| 2025-06-16 | 32.80 | 34.05 | 32.62 | 33.66 | +2.34% | 0.98 | 1.62% |
| 2025-06-13 | 33.89 | 33.95 | 32.81 | 32.89 | -3.26% | 1.00 | 1.65% |
| 2025-06-12 | 33.85 | 34.21 | 33.21 | 34.00 | -0.18% | 1.13 | 1.85% |
| 2025-06-11 | 32.83 | 34.65 | 32.71 | 34.06 | +3.87% | 2.18 | 3.54% |
| 2025-06-10 | 33.52 | 33.58 | 32.53 | 32.79 | -2.06% | 0.87 | 1.45% |
| 2025-06-09 | 34.08 | 34.13 | 33.40 | 33.48 | -0.65% | 1.06 | 1.75% |
| 2025-06-06 | 33.63 | 33.84 | 33.38 | 33.70 | +0.03% | 1.09 | 1.79% |
| 2025-06-05 | 32.98 | 33.75 | 32.62 | 33.69 | +1.97% | 1.61 | 2.66% |
| 2025-06-04 | 32.10 | 33.15 | 32.03 | 33.04 | +3.19% | 1.46 | 2.47% |
| 2025-06-03 | 31.50 | 32.39 | 31.40 | 32.02 | +0.16% | 0.70 | 1.21% |
| 2025-05-30 | 32.05 | 32.74 | 30.97 | 31.97 | -0.75% | 1.27 | 2.21% |
| 2025-05-29 | 31.83 | 32.57 | 31.61 | 32.21 | +1.16% | 0.69 | 1.19% |
| 2025-05-28 | 31.56 | 32.06 | 31.38 | 31.84 | +0.92% | 0.58 | 1.01% |
| 2025-05-27 | 31.82 | 31.86 | 31.18 | 31.55 | -0.88% | 0.62 | 1.10% |