卡倍亿(300863)股票行情
卡倍亿(300863)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 |
|---|
| 2025-06-20 | 33.63 | 34.15 | 0.52 | 1.55% | 33.28 | 34.38 | 34585 | 11737.41 | 1.91% | 0.00 |
| 2025-06-19 | 34.19 | 33.63 | -0.64 | -1.87% | 33.58 | 34.66 | 33826 | 11529.58 | 1.87% | 0.00 |
| 2025-06-18 | 33.66 | 34.27 | 0.37 | 1.09% | 33.51 | 34.30 | 33641 | 11442.95 | 1.86% | 0.00 |
| 2025-06-17 | 33.85 | 33.90 | 0.24 | 0.71% | 32.93 | 34.35 | 32054 | 10776.26 | 1.77% | 0.00 |
| 2025-06-16 | 32.80 | 33.66 | 0.77 | 2.34% | 32.62 | 34.05 | 29312 | 9846.25 | 1.62% | 0.00 |
| 2025-06-13 | 33.89 | 32.89 | -1.11 | -3.26% | 32.81 | 33.95 | 29927 | 9951.20 | 1.65% | 0.00 |
| 2025-06-12 | 33.85 | 34.00 | -0.06 | -0.18% | 33.21 | 34.21 | 33396 | 11315.91 | 1.85% | 0.00 |
| 2025-06-11 | 32.83 | 34.06 | 1.27 | 3.87% | 32.71 | 34.65 | 63965 | 21755.86 | 3.54% | 0.00 |
| 2025-06-10 | 33.52 | 32.79 | -0.69 | -2.06% | 32.53 | 33.58 | 26296 | 8663.77 | 1.45% | 0.00 |
| 2025-06-09 | 34.08 | 33.48 | -0.22 | -0.65% | 33.40 | 34.13 | 31605 | 10642.20 | 1.75% | 0.00 |
| 2025-06-06 | 33.63 | 33.70 | 0.01 | 0.03% | 33.38 | 33.84 | 32322 | 10862.26 | 1.79% | 0.00 |
| 2025-06-05 | 32.98 | 33.69 | 0.65 | 1.97% | 32.62 | 33.75 | 48156 | 16063.47 | 2.66% | 0.00 |
| 2025-06-04 | 32.10 | 33.04 | 1.02 | 3.19% | 32.03 | 33.15 | 44608 | 14649.20 | 2.47% | 0.00 |
| 2025-06-03 | 31.50 | 32.02 | 0.05 | 0.16% | 31.40 | 32.39 | 21797 | 6957.70 | 1.21% | 0.00 |
| 2025-05-30 | 32.05 | 31.97 | -0.24 | -0.75% | 30.97 | 32.74 | 39997 | 12680.50 | 2.21% | 0.00 |
| 2025-05-29 | 31.83 | 32.21 | 0.37 | 1.16% | 31.61 | 32.57 | 21485 | 6919.15 | 1.19% | 1.00 |
| 2025-05-28 | 31.56 | 31.84 | 0.29 | 0.92% | 31.38 | 32.06 | 18193 | 5766.18 | 1.01% | 2.00 |
| 2025-05-27 | 31.82 | 31.55 | -0.28 | -0.88% | 31.18 | 31.86 | 19815 | 6228.28 | 1.10% | 0.00 |
| 2025-05-26 | 32.08 | 31.83 | -0.30 | -0.93% | 31.65 | 32.31 | 24419 | 7809.57 | 1.35% | 0.00 |
| 2025-05-23 | 32.22 | 32.13 | -0.03 | -0.09% | 31.83 | 32.89 | 25581 | 8303.75 | 1.41% | 0.00 |
| 2025-05-22 | 33.00 | 32.16 | -0.84 | -2.55% | 32.02 | 33.05 | 27035 | 8779.56 | 1.49% | 0.00 |
| 2025-05-21 | 46.30 | 46.39 | -0.01 | -0.02% | 46.05 | 47.70 | 25475 | 11881.65 | 1.97% | 0.00 |
| 2025-05-20 | 45.65 | 46.40 | 1.10 | 2.43% | 44.87 | 46.88 | 29031 | 13358.07 | 2.24% | 0.00 |
| 2025-05-19 | 45.85 | 45.30 | -0.54 | -1.18% | 44.65 | 45.97 | 19326 | 8727.88 | 1.49% | 0.00 |
| 2025-05-16 | 45.15 | 45.84 | 0.69 | 1.53% | 44.93 | 46.52 | 22906 | 10551.56 | 1.77% | 0.00 |
| 2025-05-15 | 46.00 | 45.15 | -0.84 | -1.83% | 44.71 | 46.00 | 18398 | 8291.39 | 1.42% | 0.00 |
| 2025-05-14 | 45.83 | 45.99 | 0.16 | 0.35% | 45.53 | 46.90 | 28068 | 12961.88 | 2.17% | 0.00 |
| 2025-05-13 | 47.18 | 45.83 | -0.94 | -2.01% | 45.83 | 47.41 | 21183 | 9846.16 | 1.64% | 0.00 |
| 2025-05-12 | 46.79 | 46.77 | 0.47 | 1.02% | 46.19 | 46.97 | 23551 | 10979.35 | 1.82% | 0.00 |
| 2025-05-09 | 46.42 | 46.30 | -0.44 | -0.94% | 45.40 | 46.60 | 25677 | 11827.72 | 1.98% | 0.00 |
| 2025-05-08 | 44.93 | 46.74 | 1.61 | 3.57% | 44.68 | 46.90 | 35814 | 16578.88 | 2.77% | 1.00 |
| 2025-05-07 | 45.84 | 45.13 | -0.18 | -0.40% | 44.61 | 45.98 | 25337 | 11482.73 | 1.96% | 0.00 |
| 2025-05-06 | 44.84 | 45.31 | 1.25 | 2.84% | 44.40 | 45.60 | 24218 | 10902.90 | 1.87% | 12.00 |
| 2025-04-30 | 43.45 | 44.06 | 0.69 | 1.59% | 43.31 | 44.43 | 20387 | 8960.50 | 1.57% | 0.00 |
| 2025-04-29 | 43.80 | 43.37 | -0.29 | -0.66% | 43.00 | 44.26 | 19598 | 8567.75 | 1.51% | 0.00 |
| 2025-04-28 | 44.79 | 43.66 | -0.80 | -1.80% | 43.11 | 44.79 | 19857 | 8654.26 | 1.53% | 0.00 |
| 2025-04-25 | 45.17 | 44.46 | -0.86 | -1.90% | 44.45 | 45.61 | 29366 | 13213.09 | 2.27% | 10.00 |
| 2025-04-24 | 46.71 | 45.32 | -2.19 | -4.61% | 45.00 | 46.77 | 46015 | 21127.28 | 3.55% | 0.00 |
| 2025-04-23 | 44.60 | 47.51 | 3.08 | 6.93% | 44.45 | 51.98 | 78113 | 37369.91 | 6.03% | 2.00 |
| 2025-04-22 | 44.28 | 44.43 | 0.14 | 0.32% | 44.11 | 44.92 | 14726 | 6550.92 | 1.14% | 0.00 |
| 2025-04-21 | 44.41 | 44.29 | -0.56 | -1.25% | 43.50 | 44.80 | 27585 | 12184.74 | 2.13% | 0.00 |
| 2025-04-18 | 44.47 | 44.85 | 1.13 | 2.58% | 43.50 | 44.94 | 22703 | 10076.57 | 1.75% | 0.00 |
| 2025-04-17 | 42.76 | 43.72 | 0.64 | 1.49% | 42.50 | 44.16 | 24098 | 10541.56 | 1.86% | 0.00 |
| 2025-04-16 | 42.77 | 43.08 | 0.38 | 0.89% | 42.06 | 43.16 | 19678 | 8376.45 | 1.52% | 0.00 |
| 2025-04-15 | 42.33 | 42.70 | 0.40 | 0.95% | 42.01 | 43.18 | 19324 | 8244.36 | 1.49% | 0.00 |
| 2025-04-14 | 42.70 | 42.30 | 0.30 | 0.71% | 42.22 | 43.50 | 20743 | 8875.73 | 1.60% | 0.00 |
| 2025-04-11 | 41.68 | 42.00 | 0.14 | 0.33% | 41.20 | 42.53 | 24822 | 10443.71 | 1.92% | 0.00 |
| 2025-04-10 | 41.02 | 41.86 | 2.44 | 6.19% | 41.00 | 42.42 | 48988 | 20552.54 | 3.78% | 0.00 |
| 2025-04-09 | 36.00 | 39.42 | 2.13 | 5.71% | 33.00 | 39.93 | 58523 | 21662.90 | 4.52% | 10.00 |
| 2025-04-08 | 37.85 | 37.29 | -0.06 | -0.16% | 35.80 | 38.38 | 47637 | 17595.46 | 3.68% | 0.00 |
| 2025-04-07 | 43.00 | 37.35 | -9.34 | -20.00% | 37.35 | 44.00 | 49525 | 19633.64 | 3.82% | 0.00 |
| 2025-04-03 | 47.40 | 46.69 | -0.74 | -1.56% | 46.20 | 47.89 | 21306 | 9977.37 | 1.64% | 0.00 |
| 2025-04-02 | 46.88 | 47.43 | 0.57 | 1.22% | 46.61 | 48.14 | 23873 | 11365.23 | 1.84% | 0.00 |
| 2025-04-01 | 47.75 | 46.86 | -0.84 | -1.76% | 46.65 | 48.20 | 20458 | 9651.29 | 1.58% | 4.00 |
| 2025-03-31 | 48.68 | 47.70 | -0.16 | -0.33% | 46.78 | 49.39 | 30789 | 14709.04 | 2.38% | 0.00 |
| 2025-03-28 | 48.41 | 47.86 | -0.39 | -0.81% | 47.68 | 49.96 | 26575 | 12906.47 | 2.05% | 0.00 |
| 2025-03-27 | 47.25 | 48.25 | 0.67 | 1.41% | 46.70 | 48.87 | 31049 | 14918.54 | 2.40% | 0.00 |
| 2025-03-26 | 46.90 | 47.58 | 0.23 | 0.49% | 46.90 | 48.27 | 21496 | 10268.70 | 1.66% | 2.00 |
| 2025-03-25 | 48.71 | 47.35 | -1.45 | -2.97% | 47.09 | 49.81 | 29421 | 14174.76 | 2.27% | 0.00 |
| 2025-03-24 | 49.72 | 48.80 | -0.45 | -0.91% | 47.10 | 49.99 | 38447 | 18666.52 | 2.97% | 0.00 |
| 2025-03-21 | 53.80 | 49.25 | -5.43 | -9.93% | 49.00 | 54.40 | 80633 | 41110.16 | 6.23% | 2.00 |
| 2025-03-20 | 54.00 | 54.68 | 0.47 | 0.87% | 52.55 | 55.88 | 78294 | 42468.14 | 6.04% | 12.00 |
| 2025-03-19 | 55.08 | 54.21 | -1.19 | -2.15% | 52.86 | 55.94 | 66511 | 36101.52 | 5.14% | 0.00 |
| 2025-03-18 | 56.12 | 55.40 | -0.66 | -1.18% | 54.63 | 56.99 | 101152 | 56255.02 | 7.81% | 0.00 |
| 2025-03-17 | 50.00 | 56.06 | 4.01 | 7.70% | 49.60 | 56.60 | 147573 | 79131.27 | 11.39% | 5.00 |
| 2025-03-14 | 49.89 | 52.05 | 2.25 | 4.52% | 48.60 | 52.29 | 70090 | 35279.99 | 5.41% | 0.00 |
| 2025-03-13 | 51.94 | 49.80 | -2.20 | -4.23% | 49.41 | 52.40 | 74901 | 37735.94 | 5.78% | 0.00 |
| 2025-03-12 | 52.80 | 52.00 | -1.16 | -2.18% | 51.18 | 53.35 | 91417 | 47816.17 | 7.06% | 0.00 |
| 2025-03-11 | 48.01 | 53.16 | 3.68 | 7.44% | 48.01 | 53.35 | 145640 | 75422.95 | 11.24% | 4.00 |
| 2025-03-10 | 48.50 | 49.48 | 3.24 | 7.01% | 47.79 | 50.49 | 158209 | 77549.74 | 12.21% | 0.00 |
| 2025-03-07 | 43.57 | 46.24 | 2.69 | 6.18% | 43.37 | 48.00 | 135162 | 62433.13 | 10.44% | 2.00 |
| 2025-03-06 | 43.44 | 43.55 | 0.31 | 0.72% | 43.40 | 43.92 | 26756 | 11686.06 | 2.07% | 0.00 |
| 2025-03-05 | 43.16 | 43.24 | 0.19 | 0.44% | 42.51 | 43.47 | 20186 | 8680.14 | 1.56% | 0.00 |
| 2025-03-04 | 42.63 | 43.05 | 0.25 | 0.58% | 42.40 | 43.32 | 24867 | 10678.33 | 1.92% | 0.00 |
| 2025-03-03 | 42.50 | 42.80 | 0.22 | 0.52% | 42.00 | 43.65 | 35109 | 15043.98 | 2.71% | 0.00 |
| 2025-02-28 | 45.10 | 42.58 | -2.64 | -5.84% | 42.35 | 45.60 | 56399 | 24525.00 | 4.35% | 0.00 |
| 2025-02-27 | 46.10 | 45.22 | -0.78 | -1.70% | 44.51 | 46.58 | 46909 | 21297.72 | 3.62% | 0.00 |
| 2025-02-26 | 45.65 | 46.00 | 0.46 | 1.01% | 45.16 | 46.14 | 42797 | 19577.62 | 3.30% | 0.00 |
| 2025-02-25 | 45.20 | 45.54 | -0.20 | -0.44% | 45.00 | 46.20 | 39598 | 18049.92 | 3.06% | 0.00 |
| 2025-02-24 | 46.29 | 45.74 | -0.97 | -2.08% | 45.20 | 46.59 | 41379 | 18960.92 | 3.19% | 0.00 |
深证大盘股票行情在线 K线走势图
