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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.43 | 49.50 | 48.43 | 49.47 | +2.15% | 1.37 | 1.54% |
| 2026-01-15 | 49.41 | 49.41 | 48.00 | 48.43 | -1.16% | 1.28 | 1.46% |
| 2026-01-14 | 49.73 | 49.90 | 48.00 | 49.00 | -0.65% | 1.96 | 2.21% |
| 2026-01-13 | 50.51 | 50.59 | 49.00 | 49.32 | -2.99% | 2.15 | 2.39% |
| 2026-01-12 | 53.64 | 53.88 | 48.40 | 50.84 | -5.66% | 5.62 | 6.12% |
| 2026-01-09 | 51.22 | 54.20 | 50.78 | 53.89 | +4.62% | 3.13 | 3.25% |
| 2026-01-08 | 52.89 | 53.27 | 51.22 | 51.51 | -2.81% | 2.11 | 2.24% |
| 2026-01-07 | 51.41 | 53.27 | 51.06 | 53.00 | +2.73% | 2.13 | 2.23% |
| 2026-01-06 | 51.50 | 53.38 | 51.32 | 51.59 | +0.60% | 1.97 | 2.09% |
| 2026-01-05 | 50.40 | 51.76 | 49.88 | 51.28 | +1.75% | 1.58 | 1.72% |
| 2025-12-31 | 51.07 | 51.69 | 49.75 | 50.40 | -1.98% | 1.47 | 1.61% |
| 2025-12-30 | 50.28 | 52.07 | 50.28 | 51.42 | +1.92% | 1.96 | 2.10% |
| 2025-12-29 | 49.85 | 50.89 | 49.30 | 50.45 | +0.88% | 1.02 | 1.12% |
| 2025-12-26 | 50.66 | 51.78 | 49.65 | 50.01 | -1.83% | 1.47 | 1.61% |
| 2025-12-25 | 50.83 | 51.20 | 50.35 | 50.94 | +0.16% | 1.11 | 1.21% |
| 2025-12-24 | 51.49 | 51.55 | 50.28 | 50.86 | -1.40% | 1.43 | 1.56% |
| 2025-12-23 | 52.41 | 52.42 | 49.96 | 51.58 | -1.60% | 2.52 | 2.72% |
| 2025-12-22 | 50.00 | 53.78 | 50.00 | 52.42 | +4.82% | 3.32 | 3.49% |
| 2025-12-19 | 49.49 | 50.40 | 49.44 | 50.01 | +1.63% | 1.74 | 1.92% |
| 2025-12-18 | 49.19 | 49.76 | 48.64 | 49.21 | -0.32% | 0.84 | 0.94% |