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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 48.09 | 48.09 | 47.17 | 47.51 | -1.21% | 0.93 | 1.08% |
| 2025-11-18 | 49.24 | 49.24 | 47.60 | 48.09 | -1.72% | 1.00 | 1.14% |
| 2025-11-17 | 49.95 | 50.67 | 48.07 | 48.93 | -2.02% | 1.84 | 2.08% |
| 2025-11-14 | 48.64 | 50.55 | 48.07 | 49.94 | +2.67% | 2.13 | 2.37% |
| 2025-11-13 | 47.56 | 49.48 | 47.56 | 48.64 | +1.74% | 1.51 | 1.71% |
| 2025-11-12 | 47.90 | 48.50 | 47.51 | 47.81 | -0.64% | 1.06 | 1.23% |
| 2025-11-11 | 47.70 | 48.90 | 47.44 | 48.12 | +1.52% | 1.56 | 1.79% |
| 2025-11-10 | 48.60 | 48.75 | 47.07 | 47.40 | -3.27% | 1.79 | 2.09% |
| 2025-11-07 | 49.60 | 49.87 | 48.28 | 49.00 | -2.53% | 2.52 | 2.85% |
| 2025-11-06 | 50.84 | 51.57 | 47.80 | 50.27 | +0.34% | 3.63 | 4.05% |
| 2025-11-05 | 47.50 | 50.78 | 46.28 | 50.10 | +2.22% | 3.10 | 3.46% |
| 2025-11-04 | 53.80 | 53.80 | 48.63 | 49.01 | -9.56% | 5.42 | 5.86% |
| 2025-11-03 | 51.05 | 54.20 | 50.01 | 54.19 | +5.98% | 6.26 | 6.56% |
| 2025-10-31 | 50.37 | 51.20 | 49.50 | 51.13 | +0.87% | 2.74 | 3.00% |
| 2025-10-30 | 50.35 | 51.77 | 49.50 | 50.69 | +0.38% | 2.54 | 2.77% |
| 2025-10-29 | 49.80 | 51.33 | 48.58 | 50.50 | +1.43% | 3.06 | 3.37% |
| 2025-10-28 | 50.94 | 51.47 | 49.07 | 49.79 | -2.37% | 2.58 | 2.86% |
| 2025-10-27 | 48.72 | 52.48 | 48.72 | 51.00 | +3.91% | 3.86 | 4.20% |
| 2025-10-24 | 48.80 | 50.52 | 48.40 | 49.08 | -0.39% | 3.60 | 4.03% |
| 2025-10-23 | 51.00 | 51.00 | 48.32 | 49.27 | -4.01% | 4.05 | 4.54% |