金卡智能(300349)股票行情
金卡智能(300349)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 16.35 | 16.99 | 0.78 | 4.81% | 16.26 | 17.06 | 198153 | 33446.22 | 5.37% | 1.00 |
| 2026-02-02 | 16.04 | 16.21 | 0.18 | 1.12% | 16.00 | 16.61 | 173489 | 28322.46 | 4.70% | 0.00 |
| 2026-01-30 | 16.20 | 16.03 | -0.37 | -2.26% | 15.80 | 16.54 | 174330 | 27958.27 | 4.72% | 28.00 |
| 2026-01-29 | 16.62 | 16.40 | -0.34 | -2.03% | 16.18 | 16.93 | 166373 | 27567.10 | 4.51% | 0.00 |
| 2026-01-28 | 17.02 | 16.74 | -0.38 | -2.22% | 16.65 | 17.09 | 147232 | 24690.55 | 3.99% | 0.00 |
| 2026-01-27 | 17.72 | 17.12 | -0.81 | -4.52% | 16.71 | 17.84 | 260245 | 44474.46 | 7.05% | 0.00 |
| 2026-01-26 | 18.51 | 17.93 | -0.88 | -4.68% | 17.71 | 18.60 | 249028 | 44877.96 | 6.74% | 0.00 |
| 2026-01-23 | 17.81 | 18.81 | 1.01 | 5.67% | 17.70 | 19.79 | 385284 | 71619.27 | 10.43% | 40.00 |
| 2026-01-22 | 18.65 | 17.80 | -0.93 | -4.97% | 17.68 | 18.75 | 222212 | 40075.41 | 6.02% | 19.00 |
| 2026-01-21 | 17.31 | 18.73 | 1.25 | 7.15% | 17.19 | 18.98 | 292186 | 53420.92 | 7.91% | 0.00 |
| 2026-01-20 | 18.12 | 17.48 | -0.54 | -3.00% | 17.20 | 18.15 | 207286 | 36467.55 | 5.61% | 11.00 |
| 2026-01-19 | 18.50 | 18.02 | -0.65 | -3.48% | 17.90 | 18.66 | 205526 | 37478.01 | 5.57% | 30.00 |
| 2026-01-16 | 19.56 | 18.67 | -0.25 | -1.32% | 18.10 | 19.58 | 306382 | 57201.41 | 8.30% | 1.00 |
| 2026-01-15 | 20.12 | 18.92 | -2.08 | -9.90% | 18.70 | 20.44 | 450928 | 87013.96 | 12.21% | 0.00 |
| 2026-01-14 | 19.37 | 21.00 | 1.72 | 8.92% | 19.37 | 21.28 | 604593 | 122451.30 | 16.37% | 11.00 |
| 2026-01-13 | 20.46 | 19.28 | -0.60 | -3.02% | 18.67 | 20.46 | 489322 | 94821.99 | 13.25% | 0.00 |
| 2026-01-12 | 17.35 | 19.88 | 3.31 | 19.98% | 17.20 | 19.88 | 557705 | 107562.29 | 15.10% | 955.00 |
| 2026-01-09 | 15.53 | 16.57 | 0.95 | 6.08% | 15.50 | 16.67 | 338449 | 54970.64 | 9.16% | 0.00 |
| 2026-01-08 | 15.77 | 15.62 | -0.35 | -2.19% | 15.43 | 15.81 | 151968 | 23679.72 | 4.11% | 0.00 |
| 2026-01-07 | 15.41 | 15.97 | 0.40 | 2.57% | 15.32 | 16.10 | 252178 | 39870.98 | 6.83% | 0.00 |
| 2026-01-06 | 15.80 | 15.57 | -0.43 | -2.69% | 15.40 | 15.84 | 216412 | 33668.15 | 5.86% | 0.00 |
| 2026-01-05 | 15.58 | 16.00 | 0.37 | 2.37% | 15.40 | 16.20 | 293699 | 46544.50 | 7.95% | 5.00 |
| 2025-12-31 | 14.71 | 15.63 | 1.19 | 8.24% | 14.53 | 15.98 | 453695 | 70095.09 | 12.29% | 20.00 |
| 2025-12-30 | 14.42 | 14.44 | -0.04 | -0.28% | 14.25 | 14.88 | 129562 | 18836.86 | 3.51% | 0.00 |
| 2025-12-29 | 14.42 | 14.48 | 0.04 | 0.28% | 14.32 | 14.60 | 97330 | 14071.81 | 2.64% | 0.00 |
| 2025-12-26 | 14.50 | 14.44 | -0.15 | -1.03% | 14.22 | 14.74 | 144791 | 20942.13 | 3.92% | 0.00 |
| 2025-12-25 | 14.18 | 14.59 | 0.34 | 2.39% | 14.15 | 14.79 | 137783 | 20147.94 | 3.73% | 0.00 |
| 2025-12-24 | 14.09 | 14.25 | 0.11 | 0.78% | 14.01 | 14.38 | 110036 | 15612.58 | 2.98% | 0.00 |
| 2025-12-23 | 14.22 | 14.14 | -0.15 | -1.05% | 14.04 | 14.40 | 107741 | 15266.50 | 2.92% | 10.00 |
| 2025-12-22 | 14.45 | 14.29 | -0.18 | -1.24% | 14.23 | 14.58 | 102191 | 14674.84 | 2.77% | 0.00 |
| 2025-12-19 | 14.44 | 14.47 | 0.05 | 0.35% | 14.35 | 14.65 | 140297 | 20283.97 | 3.80% | 0.00 |
| 2025-12-18 | 13.52 | 14.42 | 0.85 | 6.26% | 13.48 | 14.68 | 310812 | 44403.60 | 8.42% | 0.00 |
| 2025-12-17 | 13.41 | 13.57 | 0.17 | 1.27% | 13.31 | 13.64 | 63895 | 8592.06 | 1.73% | 0.00 |
| 2025-12-16 | 13.88 | 13.40 | -0.59 | -4.22% | 13.40 | 13.89 | 92812 | 12632.89 | 2.51% | 0.00 |
| 2025-12-15 | 13.75 | 13.99 | 0.22 | 1.60% | 13.65 | 14.10 | 128521 | 17901.08 | 3.48% | 0.00 |
| 2025-12-12 | 13.69 | 13.77 | 0.09 | 0.66% | 13.62 | 13.91 | 97044 | 13378.52 | 2.63% | 10.00 |
| 2025-12-11 | 13.57 | 13.68 | 0.09 | 0.66% | 13.46 | 13.79 | 102316 | 13963.15 | 2.77% | 0.00 |
| 2025-12-10 | 13.43 | 13.59 | 0.16 | 1.19% | 13.31 | 13.78 | 74286 | 10032.57 | 2.01% | 0.00 |
| 2025-12-09 | 13.51 | 13.43 | -0.14 | -1.03% | 13.35 | 13.61 | 72736 | 9785.83 | 1.97% | 0.00 |
| 2025-12-08 | 13.67 | 13.57 | -0.06 | -0.44% | 13.50 | 13.70 | 84478 | 11480.91 | 2.29% | 2.00 |
| 2025-12-05 | 13.49 | 13.63 | 0.13 | 0.96% | 13.37 | 13.64 | 58348 | 7907.91 | 1.58% | 0.00 |
| 2025-12-04 | 13.50 | 13.50 | -0.02 | -0.15% | 13.35 | 13.54 | 51795 | 6971.68 | 1.40% | 0.00 |
| 2025-12-03 | 13.41 | 13.52 | 0.12 | 0.90% | 13.32 | 13.65 | 74359 | 10025.49 | 2.01% | 0.00 |
| 2025-12-02 | 13.36 | 13.40 | -0.03 | -0.22% | 13.28 | 13.49 | 57001 | 7633.05 | 1.54% | 0.00 |
| 2025-12-01 | 13.25 | 13.43 | 0.19 | 1.44% | 13.17 | 13.50 | 92343 | 12377.80 | 2.50% | 0.00 |
| 2025-11-28 | 12.96 | 13.24 | 0.24 | 1.85% | 12.95 | 13.27 | 66165 | 8700.68 | 1.79% | 5.00 |
| 2025-11-27 | 12.96 | 13.00 | 0.05 | 0.39% | 12.91 | 13.20 | 56463 | 7381.77 | 1.52% | 0.00 |
| 2025-11-26 | 13.01 | 12.95 | -0.11 | -0.84% | 12.94 | 13.22 | 52202 | 6841.38 | 1.41% | 0.00 |
| 2025-11-25 | 12.99 | 13.06 | 0.14 | 1.08% | 12.93 | 13.19 | 54636 | 7154.16 | 1.48% | 0.00 |
| 2025-11-24 | 12.81 | 12.92 | 0.19 | 1.49% | 12.75 | 13.02 | 50544 | 6510.20 | 1.36% | 0.00 |
| 2025-11-21 | 13.11 | 12.73 | -0.52 | -3.92% | 12.73 | 13.19 | 89988 | 11635.60 | 2.43% | 0.00 |
| 2025-11-20 | 13.32 | 13.25 | -0.06 | -0.45% | 13.23 | 13.41 | 54927 | 7303.47 | 1.48% | 0.00 |
| 2025-11-19 | 13.65 | 13.31 | -0.40 | -2.92% | 13.26 | 13.65 | 92568 | 12404.20 | 2.50% | 0.00 |
| 2025-11-18 | 13.53 | 13.71 | 0.20 | 1.48% | 13.25 | 14.04 | 136794 | 18639.37 | 3.69% | 0.00 |
| 2025-11-17 | 13.48 | 13.51 | 0.01 | 0.07% | 13.42 | 13.63 | 64601 | 8732.10 | 1.74% | 0.00 |
| 2025-11-14 | 13.70 | 13.50 | -0.38 | -2.74% | 13.50 | 13.88 | 94713 | 12966.93 | 2.56% | 0.00 |
| 2025-11-13 | 13.65 | 13.88 | 0.25 | 1.83% | 13.45 | 13.93 | 143823 | 19742.40 | 3.88% | 0.00 |
| 2025-11-12 | 13.67 | 13.63 | -0.04 | -0.29% | 13.41 | 13.77 | 101969 | 13846.11 | 2.75% | 0.00 |
| 2025-11-11 | 13.61 | 13.67 | 0.03 | 0.22% | 13.57 | 13.74 | 95207 | 12999.58 | 2.57% | 0.00 |
| 2025-11-10 | 13.77 | 13.64 | -0.20 | -1.45% | 13.55 | 13.87 | 153672 | 20976.27 | 4.15% | 0.00 |
| 2025-11-07 | 14.13 | 13.84 | -0.39 | -2.74% | 13.80 | 14.16 | 194177 | 26994.89 | 5.24% | 0.00 |
| 2025-11-06 | 14.11 | 14.23 | 0.02 | 0.14% | 13.90 | 14.44 | 215232 | 30511.57 | 5.81% | 1.00 |
| 2025-11-05 | 14.51 | 14.21 | -0.66 | -4.44% | 14.01 | 14.54 | 273934 | 39115.97 | 7.40% | 0.00 |
| 2025-11-04 | 14.89 | 14.87 | -0.23 | -1.52% | 14.63 | 15.06 | 242703 | 35967.50 | 6.55% | 0.00 |
| 2025-11-03 | 14.56 | 15.10 | 0.54 | 3.71% | 14.36 | 15.10 | 310423 | 46191.25 | 8.38% | 10.00 |
| 2025-10-31 | 14.34 | 14.56 | 0.06 | 0.41% | 14.13 | 14.64 | 259173 | 37076.21 | 7.00% | 0.00 |
| 2025-10-30 | 14.11 | 14.50 | 0.39 | 2.76% | 13.80 | 14.96 | 444537 | 64238.47 | 12.00% | 191.00 |
| 2025-10-29 | 13.72 | 14.11 | 0.37 | 2.69% | 13.63 | 14.38 | 297213 | 41971.42 | 8.03% | 0.00 |
| 2025-10-28 | 13.52 | 13.74 | 0.14 | 1.03% | 13.48 | 14.05 | 215899 | 29832.47 | 5.83% | 10.00 |
| 2025-10-27 | 13.80 | 13.60 | -0.11 | -0.80% | 13.52 | 14.21 | 228445 | 31514.08 | 6.17% | 0.00 |
| 2025-10-24 | 13.85 | 13.71 | -0.23 | -1.65% | 13.67 | 14.10 | 210182 | 28974.90 | 5.68% | 0.00 |
| 2025-10-23 | 13.34 | 13.94 | 0.60 | 4.50% | 13.22 | 14.14 | 213712 | 29069.14 | 5.77% | 10.00 |
| 2025-10-22 | 13.57 | 13.34 | -0.36 | -2.63% | 13.32 | 13.60 | 138827 | 18655.29 | 3.75% | 0.00 |
| 2025-10-21 | 13.55 | 13.70 | 0.01 | 0.07% | 13.42 | 13.87 | 250937 | 34263.65 | 6.78% | 0.00 |
| 2025-10-20 | 13.27 | 13.69 | 0.56 | 4.27% | 13.15 | 13.71 | 293213 | 39334.45 | 7.92% | 58.00 |
| 2025-10-17 | 13.50 | 13.13 | -0.29 | -2.16% | 13.04 | 13.50 | 180778 | 23808.75 | 4.88% | 0.00 |
| 2025-10-16 | 12.73 | 13.42 | 0.62 | 4.84% | 12.73 | 13.83 | 303290 | 40452.07 | 8.19% | 6.00 |
| 2025-10-15 | 12.60 | 12.80 | 0.18 | 1.43% | 12.57 | 12.84 | 89772 | 11422.62 | 2.42% | 7.00 |
| 2025-10-14 | 13.02 | 12.62 | -0.33 | -2.55% | 12.55 | 13.06 | 115069 | 14707.76 | 3.11% | 0.00 |
| 2025-10-13 | 12.61 | 12.95 | -0.14 | -1.07% | 12.51 | 13.03 | 131546 | 16874.52 | 3.55% | 0.00 |
深证大盘股票行情在线 K线走势图
金卡智能(300349)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
