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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.11 | 38.05 | 37.03 | 37.88 | +2.10% | 1.15 | 1.69% |
| 2025-09-15 | 36.90 | 37.89 | 36.78 | 37.10 | +0.54% | 0.94 | 1.39% |
| 2025-09-12 | 37.07 | 37.45 | 36.73 | 36.90 | -0.86% | 0.68 | 1.01% |
| 2025-09-11 | 36.30 | 37.25 | 35.93 | 37.22 | +2.53% | 0.95 | 1.44% |
| 2025-09-10 | 36.51 | 36.97 | 36.05 | 36.30 | -0.58% | 0.66 | 1.00% |
| 2025-09-09 | 37.20 | 37.44 | 36.38 | 36.51 | -2.46% | 0.77 | 1.15% |
| 2025-09-08 | 37.09 | 37.64 | 37.00 | 37.43 | +0.97% | 0.72 | 1.07% |
| 2025-09-05 | 36.60 | 37.09 | 36.43 | 37.07 | +0.71% | 0.91 | 1.36% |
| 2025-09-04 | 36.47 | 37.28 | 35.90 | 36.81 | +0.96% | 1.31 | 1.97% |
| 2025-09-03 | 37.77 | 38.38 | 36.33 | 36.46 | -3.44% | 1.15 | 1.72% |
| 2025-09-02 | 38.80 | 38.97 | 36.75 | 37.76 | -2.61% | 1.76 | 2.59% |
| 2025-09-01 | 39.05 | 39.35 | 38.62 | 38.77 | -1.02% | 1.10 | 1.56% |
| 2025-08-29 | 39.43 | 39.50 | 38.86 | 39.17 | -0.96% | 1.04 | 1.48% |
| 2025-08-28 | 38.56 | 39.58 | 38.06 | 39.55 | +1.36% | 1.82 | 2.58% |
| 2025-08-27 | 40.60 | 40.92 | 39.01 | 39.02 | -4.67% | 2.73 | 3.77% |
| 2025-08-26 | 39.60 | 41.94 | 39.54 | 40.93 | +1.92% | 3.58 | 4.81% |
| 2025-08-25 | 39.49 | 41.22 | 39.19 | 40.16 | +2.97% | 2.99 | 4.13% |
| 2025-08-22 | 38.80 | 39.12 | 38.61 | 39.00 | +0.18% | 1.45 | 2.06% |
| 2025-08-21 | 39.16 | 39.85 | 38.71 | 38.93 | -0.59% | 2.66 | 3.75% |
| 2025-08-20 | 37.80 | 40.00 | 37.50 | 39.16 | +3.05% | 3.56 | 5.02% |