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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.50 | 49.39 | 47.64 | 49.37 | +1.79% | 1.16 | 1.31% |
| 2025-12-16 | 48.36 | 48.84 | 47.12 | 48.50 | +0.39% | 0.98 | 1.14% |
| 2025-12-15 | 48.50 | 49.24 | 48.02 | 48.31 | -0.23% | 0.95 | 1.09% |
| 2025-12-12 | 48.60 | 48.90 | 48.04 | 48.42 | -0.06% | 0.71 | 0.81% |
| 2025-12-11 | 49.50 | 50.13 | 48.41 | 48.45 | -1.30% | 0.95 | 1.07% |
| 2025-12-10 | 48.80 | 49.59 | 48.26 | 49.09 | +0.18% | 1.17 | 1.32% |
| 2025-12-09 | 47.61 | 50.40 | 47.59 | 49.00 | +2.40% | 2.03 | 2.27% |
| 2025-12-08 | 47.97 | 48.27 | 47.30 | 47.85 | +0.55% | 0.73 | 0.85% |
| 2025-12-05 | 47.00 | 47.98 | 46.80 | 47.59 | +1.36% | 0.74 | 0.86% |
| 2025-12-04 | 48.90 | 49.00 | 46.80 | 46.95 | -2.84% | 0.99 | 1.15% |
| 2025-12-03 | 47.85 | 49.15 | 47.50 | 48.32 | +0.98% | 1.05 | 1.20% |
| 2025-12-02 | 48.94 | 48.99 | 47.30 | 47.85 | -2.33% | 1.18 | 1.36% |
| 2025-12-01 | 49.00 | 49.98 | 48.00 | 48.99 | +0.68% | 1.54 | 1.74% |
| 2025-11-28 | 48.68 | 48.96 | 47.72 | 48.66 | +0.95% | 0.88 | 1.00% |
| 2025-11-27 | 48.10 | 48.87 | 47.71 | 48.20 | +0.37% | 1.03 | 1.18% |
| 2025-11-26 | 46.60 | 48.95 | 46.50 | 48.02 | +2.61% | 1.89 | 2.17% |
| 2025-11-25 | 46.86 | 48.43 | 46.50 | 46.80 | +0.49% | 1.21 | 1.41% |
| 2025-11-24 | 46.00 | 47.20 | 45.94 | 46.57 | +1.95% | 0.76 | 0.90% |
| 2025-11-21 | 47.39 | 48.26 | 45.60 | 45.68 | -3.61% | 1.12 | 1.33% |
| 2025-11-20 | 47.70 | 47.98 | 47.14 | 47.39 | -0.25% | 0.71 | 0.83% |