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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 58.39 | 59.95 | 56.66 | 58.55 | -0.44% | 2.45 | 2.33% |
| 2026-04-20 | 60.03 | 61.34 | 58.39 | 58.81 | -1.52% | 2.18 | 2.04% |
| 2026-04-17 | 59.44 | 61.20 | 58.22 | 59.72 | +0.50% | 3.23 | 3.00% |
| 2026-04-16 | 59.93 | 60.50 | 58.00 | 59.42 | -0.45% | 2.40 | 2.25% |
| 2026-04-15 | 60.58 | 62.28 | 59.08 | 59.69 | -0.62% | 3.67 | 3.35% |
| 2026-04-14 | 60.49 | 61.02 | 58.19 | 60.06 | -0.08% | 3.56 | 3.29% |
| 2026-04-13 | 54.73 | 60.50 | 54.73 | 60.11 | +8.97% | 5.49 | 5.21% |
| 2026-04-10 | 54.70 | 56.20 | 53.87 | 55.16 | +1.62% | 1.83 | 1.83% |
| 2026-04-09 | 53.06 | 54.42 | 52.74 | 54.28 | +1.74% | 1.47 | 1.51% |
| 2026-04-08 | 52.45 | 53.70 | 52.27 | 53.35 | +2.81% | 1.26 | 1.31% |
| 2026-04-07 | 50.80 | 52.16 | 49.81 | 51.89 | +3.59% | 1.33 | 1.43% |
| 2026-04-03 | 50.48 | 50.48 | 47.50 | 50.09 | +0.30% | 1.77 | 2.00% |
| 2026-04-02 | 51.20 | 52.00 | 49.70 | 49.94 | -3.63% | 1.35 | 1.48% |
| 2026-04-01 | 52.75 | 53.88 | 51.38 | 51.82 | -0.04% | 1.75 | 1.86% |
| 2026-03-31 | 54.80 | 55.49 | 51.50 | 51.84 | -6.43% | 2.76 | 2.88% |
| 2026-03-30 | 51.33 | 55.60 | 51.33 | 55.40 | +6.35% | 2.77 | 2.84% |
| 2026-03-27 | 51.48 | 52.69 | 51.40 | 52.09 | -0.69% | 1.04 | 1.11% |
| 2026-03-26 | 52.01 | 53.35 | 51.03 | 52.45 | +0.90% | 1.39 | 1.46% |
| 2026-03-25 | 51.50 | 52.70 | 51.00 | 51.98 | +1.96% | 1.19 | 1.27% |
| 2026-03-24 | 51.98 | 52.21 | 49.36 | 50.98 | +1.15% | 1.23 | 1.35% |