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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.08 | 32.31 | 31.65 | 31.83 | -0.93% | 0.78 | 1.35% |
| 2025-05-23 | 32.22 | 32.89 | 31.83 | 32.13 | -0.09% | 0.83 | 1.41% |
| 2025-05-22 | 33.00 | 33.05 | 32.02 | 32.16 | -2.55% | 0.88 | 1.49% |
| 2025-05-21 | 32.94 | 33.93 | 32.76 | 33.00 | -0.02% | 1.19 | 1.97% |
| 2025-05-20 | 32.47 | 33.35 | 31.92 | 33.01 | +2.43% | 1.34 | 2.24% |
| 2025-05-19 | 32.62 | 32.70 | 31.76 | 32.22 | -1.18% | 0.87 | 1.49% |
| 2025-05-16 | 32.12 | 33.09 | 31.96 | 32.61 | +1.53% | 1.06 | 1.77% |
| 2025-05-15 | 32.72 | 32.72 | 31.80 | 32.12 | -1.83% | 0.83 | 1.42% |
| 2025-05-14 | 32.60 | 33.36 | 32.39 | 32.72 | +0.35% | 1.30 | 2.17% |
| 2025-05-13 | 33.56 | 33.73 | 32.60 | 32.60 | -2.01% | 0.98 | 1.64% |
| 2025-05-12 | 33.28 | 33.41 | 32.86 | 33.27 | +1.02% | 1.10 | 1.82% |
| 2025-05-09 | 33.02 | 33.15 | 32.30 | 32.94 | -0.94% | 1.18 | 1.98% |
| 2025-05-08 | 31.96 | 33.36 | 31.78 | 33.25 | +3.57% | 1.66 | 2.77% |
| 2025-05-07 | 32.61 | 32.71 | 31.73 | 32.10 | -0.40% | 1.15 | 1.96% |
| 2025-05-06 | 31.90 | 32.44 | 31.58 | 32.23 | +2.84% | 1.09 | 1.87% |