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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 57.58 | 58.48 | 56.47 | 56.70 | -2.00% | 1.55 | 1.49% |
| 2026-02-12 | 57.50 | 59.39 | 57.43 | 57.86 | +0.63% | 1.96 | 1.86% |
| 2026-02-11 | 59.95 | 59.95 | 57.41 | 57.50 | -4.09% | 2.26 | 2.14% |
| 2026-02-10 | 60.61 | 61.10 | 59.04 | 59.95 | -1.51% | 2.30 | 2.12% |
| 2026-02-09 | 61.10 | 62.77 | 60.29 | 60.87 | +0.12% | 2.87 | 2.59% |
| 2026-02-06 | 60.63 | 63.15 | 59.41 | 60.80 | -0.20% | 2.64 | 2.39% |
| 2026-02-05 | 61.34 | 62.50 | 60.22 | 60.92 | -0.68% | 1.68 | 1.52% |
| 2026-02-04 | 62.36 | 63.57 | 60.77 | 61.34 | -1.62% | 2.15 | 1.93% |
| 2026-02-03 | 62.12 | 62.66 | 60.22 | 62.35 | +1.10% | 3.19 | 2.87% |
| 2026-02-02 | 60.45 | 63.46 | 59.58 | 61.67 | +2.04% | 4.30 | 3.84% |
| 2026-01-30 | 55.07 | 60.87 | 54.88 | 60.44 | +9.89% | 5.14 | 4.82% |
| 2026-01-29 | 57.36 | 57.70 | 54.86 | 55.00 | -4.50% | 2.44 | 2.40% |
| 2026-01-28 | 59.75 | 61.00 | 57.30 | 57.59 | -4.41% | 3.23 | 3.06% |
| 2026-01-27 | 59.59 | 61.61 | 58.42 | 60.25 | +0.74% | 2.87 | 2.66% |
| 2026-01-26 | 60.30 | 63.00 | 59.51 | 59.81 | +1.41% | 5.53 | 5.02% |
| 2026-01-23 | 58.41 | 59.12 | 58.21 | 58.98 | +0.60% | 2.45 | 2.31% |
| 2026-01-22 | 59.79 | 60.00 | 58.19 | 58.63 | -0.93% | 2.94 | 2.77% |
| 2026-01-21 | 57.71 | 60.27 | 57.07 | 59.18 | +2.03% | 5.00 | 4.66% |
| 2026-01-20 | 55.55 | 58.66 | 55.55 | 58.00 | +2.55% | 5.92 | 5.69% |
| 2026-01-19 | 49.84 | 58.47 | 49.84 | 56.56 | +14.33% | 7.78 | 7.64% |