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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 49.56 | 53.46 | 47.32 | 50.40 | +0.14% | 2.33 | 2.49% |
| 2026-03-20 | 52.37 | 52.98 | 50.30 | 50.33 | -3.90% | 1.18 | 1.27% |
| 2026-03-19 | 51.00 | 52.44 | 49.60 | 52.37 | +1.65% | 1.76 | 1.91% |
| 2026-03-18 | 50.44 | 51.67 | 49.83 | 51.52 | +2.24% | 0.80 | 0.87% |
| 2026-03-17 | 52.04 | 52.39 | 50.10 | 50.39 | -2.36% | 0.95 | 1.02% |
| 2026-03-16 | 52.48 | 52.49 | 51.20 | 51.61 | -1.71% | 0.81 | 0.87% |
| 2026-03-13 | 53.99 | 54.00 | 52.20 | 52.51 | -1.00% | 0.91 | 0.95% |
| 2026-03-12 | 53.72 | 54.68 | 52.80 | 53.04 | -1.27% | 0.92 | 0.95% |
| 2026-03-11 | 53.86 | 54.34 | 53.01 | 53.72 | -0.26% | 0.77 | 0.79% |
| 2026-03-10 | 52.78 | 54.00 | 52.09 | 53.86 | +3.42% | 1.03 | 1.06% |
| 2026-03-09 | 53.12 | 53.12 | 50.97 | 52.08 | -3.23% | 1.26 | 1.34% |
| 2026-03-06 | 53.68 | 54.60 | 53.68 | 53.82 | -0.35% | 0.68 | 0.70% |
| 2026-03-05 | 54.20 | 56.18 | 53.76 | 54.01 | +0.90% | 1.19 | 1.20% |
| 2026-03-04 | 53.30 | 53.79 | 51.99 | 53.53 | +0.45% | 1.29 | 1.35% |
| 2026-03-03 | 56.51 | 56.51 | 53.16 | 53.29 | -5.21% | 1.69 | 1.71% |
| 2026-03-02 | 55.94 | 58.75 | 55.20 | 56.22 | -0.43% | 1.73 | 1.69% |
| 2026-02-27 | 57.46 | 57.46 | 55.90 | 56.46 | -1.69% | 1.43 | 1.39% |
| 2026-02-26 | 56.99 | 57.68 | 56.55 | 57.43 | +0.86% | 1.36 | 1.31% |
| 2026-02-25 | 57.03 | 57.38 | 56.20 | 56.94 | +0.02% | 1.31 | 1.27% |
| 2026-02-24 | 57.22 | 61.16 | 56.80 | 56.93 | +0.41% | 2.18 | 2.07% |