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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 48.61 | 51.33 | 48.51 | 51.33 | +4.48% | 5.09 | 5.57% |
| 2025-10-21 | 48.80 | 51.04 | 46.61 | 49.13 | +0.27% | 4.18 | 4.71% |
| 2025-10-20 | 49.90 | 50.96 | 48.09 | 49.00 | -1.13% | 4.46 | 5.01% |
| 2025-10-17 | 48.00 | 51.12 | 47.25 | 49.56 | +4.12% | 6.43 | 7.18% |
| 2025-10-16 | 47.00 | 48.70 | 46.30 | 47.60 | -0.87% | 5.71 | 6.69% |
| 2025-10-15 | 47.30 | 54.30 | 46.82 | 48.02 | -0.33% | 9.88 | 11.01% |
| 2025-10-14 | 46.00 | 48.18 | 45.46 | 48.18 | +4.31% | 7.06 | 8.23% |
| 2025-10-13 | 43.10 | 47.25 | 43.10 | 46.19 | +1.09% | 5.07 | 6.11% |
| 2025-10-10 | 40.60 | 47.25 | 40.60 | 45.69 | +12.12% | 6.24 | 7.70% |
| 2025-10-09 | 40.65 | 41.28 | 39.53 | 40.75 | +0.99% | 1.67 | 2.26% |
| 2025-09-30 | 39.95 | 40.70 | 39.67 | 40.35 | +1.08% | 1.94 | 2.67% |
| 2025-09-29 | 38.20 | 40.80 | 38.00 | 39.92 | +4.34% | 2.62 | 3.66% |
| 2025-09-26 | 38.75 | 39.44 | 38.26 | 38.26 | -1.26% | 1.41 | 2.01% |
| 2025-09-25 | 38.98 | 39.87 | 38.17 | 38.75 | -0.39% | 1.52 | 2.17% |
| 2025-09-24 | 39.18 | 39.34 | 38.30 | 38.90 | -0.59% | 1.48 | 2.12% |
| 2025-09-23 | 38.78 | 39.36 | 38.02 | 39.13 | +0.93% | 1.77 | 2.52% |
| 2025-09-22 | 38.55 | 38.96 | 38.25 | 38.77 | +1.49% | 1.20 | 1.71% |
| 2025-09-19 | 38.17 | 38.87 | 37.75 | 38.20 | -0.78% | 1.13 | 1.63% |
| 2025-09-18 | 38.96 | 39.66 | 38.16 | 38.50 | -0.77% | 2.11 | 3.00% |
| 2025-09-17 | 37.76 | 39.23 | 37.55 | 38.80 | +2.43% | 2.02 | 2.89% |