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 |
|---|
| 2025-08-01 | 12.09 | 12.25 | 0.13 | 1.07% | 12.09 | 12.27 | 55560 | 6780.37 | 1.50% | 0.00 |
| 2025-07-31 | 12.30 | 12.12 | -0.21 | -1.70% | 12.07 | 12.38 | 70629 | 8628.24 | 1.91% | 0.00 |
| 2025-07-30 | 12.37 | 12.33 | -0.05 | -0.40% | 12.19 | 12.40 | 66629 | 8198.05 | 1.80% | 0.00 |
| 2025-07-29 | 12.35 | 12.38 | 0.06 | 0.49% | 12.24 | 12.45 | 78106 | 9639.86 | 2.11% | 0.00 |
| 2025-07-28 | 12.35 | 12.32 | 0.01 | 0.08% | 12.25 | 12.35 | 64235 | 7901.49 | 1.74% | 0.00 |
| 2025-07-25 | 12.34 | 12.31 | -0.03 | -0.24% | 12.24 | 12.34 | 48497 | 5959.97 | 1.31% | 0.00 |
| 2025-07-24 | 12.26 | 12.34 | 0.09 | 0.73% | 12.15 | 12.34 | 98286 | 12041.73 | 2.65% | 0.00 |
| 2025-07-23 | 12.38 | 12.25 | -0.06 | -0.49% | 12.21 | 12.45 | 64043 | 7889.27 | 1.73% | 0.00 |
| 2025-07-22 | 12.30 | 12.31 | 0.00 | 0.00% | 12.19 | 12.35 | 69856 | 8567.83 | 1.89% | 0.00 |
| 2025-07-21 | 12.20 | 12.31 | 0.11 | 0.90% | 12.20 | 12.39 | 66165 | 8141.00 | 1.79% | 0.00 |
| 2025-07-18 | 12.20 | 12.20 | 0.02 | 0.16% | 12.13 | 12.25 | 42333 | 5154.51 | 1.14% | 0.00 |
| 2025-07-17 | 12.18 | 12.18 | 0.01 | 0.08% | 12.15 | 12.23 | 53510 | 6517.38 | 1.45% | 0.00 |
| 2025-07-16 | 12.25 | 12.17 | -0.06 | -0.49% | 12.13 | 12.28 | 47952 | 5849.38 | 1.30% | 0.00 |
| 2025-07-15 | 12.28 | 12.23 | -0.10 | -0.81% | 12.12 | 12.35 | 71192 | 8704.33 | 1.92% | 0.00 |
| 2025-07-14 | 12.32 | 12.33 | -0.04 | -0.32% | 12.28 | 12.45 | 62263 | 7695.59 | 1.68% | 0.00 |
| 2025-07-11 | 12.40 | 12.37 | -0.03 | -0.24% | 12.22 | 12.43 | 117314 | 14451.31 | 3.17% | 5.00 |
| 2025-07-10 | 12.07 | 12.40 | 0.33 | 2.73% | 12.03 | 12.48 | 153547 | 18894.85 | 4.15% | 0.00 |
| 2025-07-09 | 12.00 | 12.07 | 0.05 | 0.42% | 12.00 | 12.24 | 89420 | 10855.50 | 2.42% | 107.00 |
| 2025-07-08 | 11.83 | 12.02 | 0.19 | 1.61% | 11.76 | 12.07 | 92693 | 11086.29 | 2.50% | 0.00 |
| 2025-07-07 | 11.79 | 11.83 | -0.02 | -0.17% | 11.73 | 11.84 | 29204 | 3440.85 | 0.79% | 0.00 |
| 2025-07-04 | 11.92 | 11.85 | -0.06 | -0.50% | 11.78 | 11.94 | 49078 | 5821.50 | 1.33% | 0.00 |
| 2025-07-03 | 11.87 | 11.91 | 0.02 | 0.17% | 11.84 | 11.94 | 41639 | 4956.82 | 1.12% | 0.00 |
| 2025-07-02 | 11.88 | 11.89 | 0.00 | 0.00% | 11.81 | 11.89 | 43540 | 5158.47 | 1.18% | 0.00 |
| 2025-07-01 | 11.95 | 11.89 | -0.06 | -0.50% | 11.80 | 11.96 | 47268 | 5611.57 | 1.28% | 0.00 |
| 2025-06-30 | 11.83 | 11.95 | 0.13 | 1.10% | 11.80 | 11.99 | 73865 | 8799.88 | 2.00% | 0.00 |
| 2025-06-27 | 11.75 | 11.82 | 0.11 | 0.94% | 11.71 | 11.84 | 53485 | 6305.63 | 1.44% | 0.00 |
| 2025-06-26 | 11.77 | 11.71 | -0.08 | -0.68% | 11.69 | 11.82 | 50425 | 5930.84 | 1.36% | 0.00 |
| 2025-06-25 | 11.69 | 11.79 | 0.10 | 0.86% | 11.65 | 11.79 | 59864 | 7022.04 | 1.62% | 0.00 |
| 2025-06-24 | 11.40 | 11.69 | 0.28 | 2.45% | 11.40 | 11.69 | 45555 | 5285.77 | 1.23% | 0.00 |
| 2025-06-23 | 11.17 | 11.41 | 0.14 | 1.24% | 11.16 | 11.43 | 28301 | 3206.43 | 0.76% | 0.00 |
| 2025-06-20 | 11.35 | 11.27 | -0.08 | -0.70% | 11.26 | 11.49 | 34270 | 3887.71 | 0.93% | 0.00 |
| 2025-06-19 | 11.67 | 11.35 | -0.38 | -3.24% | 11.33 | 11.74 | 60480 | 6949.63 | 1.63% | 0.00 |
| 2025-06-18 | 11.76 | 11.73 | -0.06 | -0.51% | 11.58 | 11.78 | 38857 | 4535.72 | 1.05% | 0.00 |
| 2025-06-17 | 11.70 | 11.79 | 0.16 | 1.38% | 11.66 | 11.85 | 53059 | 6230.91 | 1.43% | 0.00 |
| 2025-06-16 | 11.52 | 11.63 | 0.09 | 0.78% | 11.50 | 11.70 | 34654 | 4028.48 | 0.94% | 0.00 |
| 2025-06-13 | 11.78 | 11.54 | -0.31 | -2.62% | 11.52 | 11.82 | 51652 | 6015.89 | 1.40% | 0.00 |
| 2025-06-12 | 11.78 | 11.85 | 0.03 | 0.25% | 11.72 | 11.95 | 43547 | 5165.25 | 1.18% | 0.00 |
| 2025-06-11 | 11.75 | 11.82 | 0.06 | 0.51% | 11.72 | 11.92 | 55948 | 6626.33 | 1.51% | 20.00 |
| 2025-06-10 | 11.84 | 11.76 | -0.05 | -0.42% | 11.60 | 11.89 | 54343 | 6383.27 | 1.47% | 5.00 |
| 2025-06-09 | 11.71 | 11.81 | 0.11 | 0.94% | 11.67 | 11.83 | 42179 | 4961.96 | 1.14% | 0.00 |
| 2025-06-06 | 11.85 | 11.70 | -0.10 | -0.85% | 11.68 | 11.85 | 34570 | 4054.96 | 0.93% | 0.00 |
| 2025-06-05 | 11.75 | 11.80 | 0.12 | 1.03% | 11.64 | 11.82 | 45980 | 5394.15 | 1.24% | 0.00 |
| 2025-06-04 | 11.59 | 11.68 | 0.11 | 0.95% | 11.57 | 11.71 | 44461 | 5177.24 | 1.20% | 0.00 |
| 2025-06-03 | 11.51 | 11.57 | 0.07 | 0.61% | 11.51 | 11.64 | 32820 | 3799.26 | 0.89% | 0.00 |
| 2025-05-30 | 11.65 | 11.50 | -0.18 | -1.54% | 11.48 | 11.65 | 35213 | 4059.88 | 0.95% | 0.00 |
| 2025-05-29 | 11.40 | 11.68 | 0.24 | 2.10% | 11.40 | 11.69 | 52557 | 6097.97 | 1.42% | 0.00 |
| 2025-05-28 | 11.40 | 11.44 | 0.02 | 0.18% | 11.40 | 11.57 | 37350 | 4288.17 | 1.01% | 0.00 |
| 2025-05-27 | 11.55 | 11.42 | -0.15 | -1.30% | 11.33 | 11.56 | 48810 | 5570.11 | 1.32% | 0.00 |
| 2025-05-26 | 11.62 | 11.57 | -0.12 | -1.03% | 11.49 | 11.72 | 48283 | 5595.02 | 1.30% | 0.00 |
| 2025-05-23 | 12.01 | 12.19 | 0.14 | 1.16% | 11.96 | 12.25 | 73346 | 8894.65 | 1.98% | 0.00 |
| 2025-05-22 | 12.14 | 12.05 | -0.11 | -0.90% | 12.02 | 12.26 | 47113 | 5700.72 | 1.27% | 0.00 |
| 2025-05-21 | 12.27 | 12.16 | -0.11 | -0.90% | 12.11 | 12.28 | 47623 | 5802.85 | 1.29% | 0.00 |
| 2025-05-20 | 12.19 | 12.27 | 0.13 | 1.07% | 12.10 | 12.29 | 41268 | 5048.46 | 1.11% | 0.00 |
| 2025-05-19 | 12.10 | 12.14 | 0.03 | 0.25% | 11.94 | 12.16 | 34833 | 4204.24 | 0.94% | 0.00 |
| 2025-05-16 | 12.04 | 12.11 | 0.07 | 0.58% | 12.02 | 12.27 | 36193 | 4393.54 | 0.98% | 0.00 |
| 2025-05-15 | 12.21 | 12.04 | -0.18 | -1.47% | 12.03 | 12.23 | 42587 | 5144.89 | 1.15% | 0.00 |
| 2025-05-14 | 12.23 | 12.22 | -0.02 | -0.16% | 12.10 | 12.29 | 51286 | 6248.23 | 1.39% | 0.00 |
| 2025-05-13 | 12.49 | 12.24 | -0.05 | -0.41% | 12.21 | 12.49 | 45286 | 5568.71 | 1.22% | 0.00 |
| 2025-05-12 | 12.22 | 12.29 | 0.14 | 1.15% | 12.21 | 12.34 | 59941 | 7362.29 | 1.62% | 0.00 |
| 2025-05-09 | 12.36 | 12.15 | -0.21 | -1.70% | 12.11 | 12.36 | 58427 | 7121.82 | 1.58% | 0.00 |
| 2025-05-08 | 12.21 | 12.36 | 0.06 | 0.49% | 12.17 | 12.50 | 89130 | 11049.48 | 2.41% | 0.00 |
| 2025-05-07 | 12.09 | 12.30 | 0.33 | 2.76% | 11.97 | 12.34 | 137553 | 16738.01 | 3.72% | 0.00 |
| 2025-05-06 | 11.66 | 11.97 | 0.37 | 3.19% | 11.66 | 12.01 | 73408 | 8691.54 | 1.98% | 0.00 |
| 2025-04-30 | 11.51 | 11.60 | 0.09 | 0.78% | 11.51 | 11.67 | 43615 | 5066.35 | 1.18% | 0.00 |
| 2025-04-29 | 11.39 | 11.51 | 0.12 | 1.05% | 11.33 | 11.56 | 43312 | 4979.61 | 1.17% | 0.00 |
| 2025-04-28 | 11.52 | 11.39 | -0.19 | -1.64% | 11.36 | 11.58 | 59958 | 6851.16 | 1.62% | 0.00 |
| 2025-04-25 | 11.40 | 11.58 | -0.48 | -3.98% | 11.29 | 11.66 | 148889 | 17066.48 | 4.02% | 0.00 |
| 2025-04-24 | 12.20 | 12.06 | -0.13 | -1.07% | 11.98 | 12.23 | 62503 | 7561.51 | 1.69% | 0.00 |
| 2025-04-23 | 12.13 | 12.19 | 0.12 | 0.99% | 12.06 | 12.25 | 66890 | 8135.97 | 1.81% | 0.00 |
| 2025-04-22 | 12.07 | 12.07 | -0.04 | -0.33% | 12.00 | 12.14 | 43088 | 5199.23 | 1.16% | 0.00 |
| 2025-04-21 | 11.98 | 12.11 | 0.13 | 1.09% | 11.91 | 12.11 | 40884 | 4925.73 | 1.10% | 0.00 |
| 2025-04-18 | 11.86 | 11.98 | 0.10 | 0.84% | 11.82 | 12.04 | 33113 | 3955.98 | 0.89% | 0.00 |
| 2025-04-17 | 11.75 | 11.88 | 0.04 | 0.34% | 11.75 | 11.98 | 35073 | 4174.99 | 0.95% | 0.00 |
| 2025-04-16 | 12.01 | 11.84 | -0.20 | -1.66% | 11.61 | 12.01 | 57558 | 6791.57 | 1.55% | 0.00 |
| 2025-04-15 | 12.01 | 12.04 | -0.01 | -0.08% | 11.90 | 12.08 | 42133 | 5052.68 | 1.14% | 0.00 |
| 2025-04-14 | 12.08 | 12.05 | 0.12 | 1.01% | 11.94 | 12.18 | 68590 | 8272.49 | 1.85% | 18.00 |
| 2025-04-11 | 11.75 | 11.93 | 0.09 | 0.76% | 11.68 | 12.05 | 76032 | 9053.31 | 2.05% | 0.00 |
| 2025-04-10 | 11.98 | 11.84 | 0.20 | 1.72% | 11.82 | 12.16 | 114516 | 13702.29 | 3.09% | 0.00 |
| 2025-04-09 | 11.18 | 11.64 | 0.29 | 2.56% | 10.73 | 11.69 | 122418 | 13853.72 | 3.30% | 0.00 |
| 2025-04-08 | 11.20 | 11.35 | 0.26 | 2.34% | 11.13 | 11.70 | 104059 | 11833.43 | 2.81% | 0.00 |
深证大盘股票行情在线 K线走势图
