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 |
|---|
| 2025-12-12 | 48.60 | 48.42 | -0.03 | -0.06% | 48.04 | 48.90 | 14589 | 7072.08 | 0.81% | 0.00 |
| 2025-12-11 | 49.50 | 48.45 | -0.64 | -1.30% | 48.41 | 50.13 | 19430 | 9533.83 | 1.07% | 0.00 |
| 2025-12-10 | 48.80 | 49.09 | 0.09 | 0.18% | 48.26 | 49.59 | 23866 | 11675.92 | 1.32% | 0.00 |
| 2025-12-09 | 47.61 | 49.00 | 1.15 | 2.40% | 47.59 | 50.40 | 41001 | 20277.38 | 2.27% | 0.00 |
| 2025-12-08 | 47.97 | 47.85 | 0.26 | 0.55% | 47.30 | 48.27 | 15350 | 7348.37 | 0.85% | 0.00 |
| 2025-12-05 | 47.00 | 47.59 | 0.64 | 1.36% | 46.80 | 47.98 | 15597 | 7408.00 | 0.86% | 0.00 |
| 2025-12-04 | 48.90 | 46.95 | -1.37 | -2.84% | 46.80 | 49.00 | 20883 | 9921.74 | 1.15% | 0.00 |
| 2025-12-03 | 47.85 | 48.32 | 0.47 | 0.98% | 47.50 | 49.15 | 21674 | 10529.40 | 1.20% | 0.00 |
| 2025-12-02 | 48.94 | 47.85 | -1.14 | -2.33% | 47.30 | 48.99 | 24611 | 11807.23 | 1.36% | 0.00 |
| 2025-12-01 | 49.00 | 48.99 | 0.33 | 0.68% | 48.00 | 49.98 | 31400 | 15402.55 | 1.74% | 0.00 |
| 2025-11-28 | 48.68 | 48.66 | 0.46 | 0.95% | 47.72 | 48.96 | 18079 | 8757.28 | 1.00% | 0.00 |
| 2025-11-27 | 48.10 | 48.20 | 0.18 | 0.37% | 47.71 | 48.87 | 21261 | 10262.34 | 1.18% | 0.00 |
| 2025-11-26 | 46.60 | 48.02 | 1.22 | 2.61% | 46.50 | 48.95 | 39311 | 18946.04 | 2.17% | 0.00 |
| 2025-11-25 | 46.86 | 46.80 | 0.23 | 0.49% | 46.50 | 48.43 | 25475 | 12068.31 | 1.41% | 0.00 |
| 2025-11-24 | 46.00 | 46.57 | 0.89 | 1.95% | 45.94 | 47.20 | 16323 | 7606.30 | 0.90% | 0.00 |
| 2025-11-21 | 47.39 | 45.68 | -1.71 | -3.61% | 45.60 | 48.26 | 24060 | 11212.61 | 1.33% | 0.00 |
| 2025-11-20 | 47.70 | 47.39 | -0.12 | -0.25% | 47.14 | 47.98 | 14963 | 7093.64 | 0.83% | 0.00 |
| 2025-11-19 | 48.09 | 47.51 | -0.58 | -1.21% | 47.17 | 48.09 | 19588 | 9313.02 | 1.08% | 0.00 |
| 2025-11-18 | 49.24 | 48.09 | -0.84 | -1.72% | 47.60 | 49.24 | 20626 | 9956.24 | 1.14% | 0.00 |
| 2025-11-17 | 49.95 | 48.93 | -1.01 | -2.02% | 48.07 | 50.67 | 37531 | 18427.30 | 2.08% | 0.00 |
| 2025-11-14 | 48.64 | 49.94 | 1.30 | 2.67% | 48.07 | 50.55 | 42799 | 21317.72 | 2.37% | 0.00 |
| 2025-11-13 | 47.56 | 48.64 | 0.83 | 1.74% | 47.56 | 49.48 | 30876 | 15053.38 | 1.71% | 0.00 |
| 2025-11-12 | 47.90 | 47.81 | -0.31 | -0.64% | 47.51 | 48.50 | 22194 | 10611.25 | 1.23% | 0.00 |
| 2025-11-11 | 47.70 | 48.12 | 0.72 | 1.52% | 47.44 | 48.90 | 32403 | 15634.28 | 1.79% | 0.00 |
| 2025-11-10 | 48.60 | 47.40 | -1.60 | -3.27% | 47.07 | 48.75 | 37730 | 17939.70 | 2.09% | 0.00 |
| 2025-11-07 | 49.60 | 49.00 | -1.27 | -2.53% | 48.28 | 49.87 | 51607 | 25248.64 | 2.85% | 0.00 |
| 2025-11-06 | 50.84 | 50.27 | 0.17 | 0.34% | 47.80 | 51.57 | 73268 | 36271.04 | 4.05% | 4.00 |
| 2025-11-05 | 47.50 | 50.10 | 1.09 | 2.22% | 46.28 | 50.78 | 62645 | 30989.54 | 3.46% | 2.00 |
| 2025-11-04 | 53.80 | 49.01 | -5.18 | -9.56% | 48.63 | 53.80 | 105900 | 54181.93 | 5.86% | 2.00 |
| 2025-11-03 | 51.05 | 54.19 | 3.06 | 5.98% | 50.01 | 54.20 | 118590 | 62589.92 | 6.56% | 0.00 |
| 2025-10-31 | 50.37 | 51.13 | 0.44 | 0.87% | 49.50 | 51.20 | 54270 | 27360.13 | 3.00% | 0.00 |
| 2025-10-30 | 50.35 | 50.69 | 0.19 | 0.38% | 49.50 | 51.77 | 50102 | 25369.19 | 2.77% | 0.00 |
| 2025-10-29 | 49.80 | 50.50 | 0.71 | 1.43% | 48.58 | 51.33 | 60900 | 30621.08 | 3.37% | 0.00 |
| 2025-10-28 | 50.94 | 49.79 | -1.21 | -2.37% | 49.07 | 51.47 | 51706 | 25826.66 | 2.86% | 0.00 |
| 2025-10-27 | 48.72 | 51.00 | 1.92 | 3.91% | 48.72 | 52.48 | 75989 | 38560.31 | 4.20% | 0.00 |
| 2025-10-24 | 48.80 | 49.08 | -0.19 | -0.39% | 48.40 | 50.52 | 72873 | 35961.62 | 4.03% | 4.00 |
| 2025-10-23 | 51.00 | 49.27 | -2.06 | -4.01% | 48.32 | 51.00 | 82051 | 40517.36 | 4.54% | 0.00 |
| 2025-10-22 | 48.61 | 51.33 | 2.20 | 4.48% | 48.51 | 51.33 | 100674 | 50870.12 | 5.57% | 17.00 |
| 2025-10-21 | 48.80 | 49.13 | 0.13 | 0.27% | 46.61 | 51.04 | 85139 | 41817.25 | 4.71% | 0.00 |
| 2025-10-20 | 49.90 | 49.00 | -0.56 | -1.13% | 48.09 | 50.96 | 90653 | 44595.53 | 5.01% | 0.00 |
| 2025-10-17 | 48.00 | 49.56 | 1.96 | 4.12% | 47.25 | 51.12 | 129933 | 64293.64 | 7.18% | 2.00 |
| 2025-10-16 | 47.00 | 47.60 | -0.42 | -0.87% | 46.30 | 48.70 | 120931 | 57122.75 | 6.69% | 0.00 |
| 2025-10-15 | 47.30 | 48.02 | -0.16 | -0.33% | 46.82 | 54.30 | 199073 | 98757.30 | 11.01% | 0.00 |
| 2025-10-14 | 46.00 | 48.18 | 1.99 | 4.31% | 45.46 | 48.18 | 148781 | 70598.49 | 8.23% | 5.00 |
| 2025-10-13 | 43.10 | 46.19 | 0.50 | 1.09% | 43.10 | 47.25 | 110560 | 50683.39 | 6.11% | 1.00 |
| 2025-10-10 | 40.60 | 45.69 | 4.94 | 12.12% | 40.60 | 47.25 | 139256 | 62369.96 | 7.70% | 0.00 |
| 2025-10-09 | 40.65 | 40.75 | 0.40 | 0.99% | 39.53 | 41.28 | 40850 | 16659.31 | 2.26% | 0.00 |
| 2025-09-30 | 39.95 | 40.35 | 0.43 | 1.08% | 39.67 | 40.70 | 48331 | 19448.16 | 2.67% | 0.00 |
| 2025-09-29 | 38.20 | 39.92 | 1.66 | 4.34% | 38.00 | 40.80 | 66249 | 26235.17 | 3.66% | 1.00 |
| 2025-09-26 | 38.75 | 38.26 | -0.49 | -1.26% | 38.26 | 39.44 | 36282 | 14080.22 | 2.01% | 0.00 |
| 2025-09-25 | 38.98 | 38.75 | -0.15 | -0.39% | 38.17 | 39.87 | 39237 | 15220.56 | 2.17% | 0.00 |
| 2025-09-24 | 39.18 | 38.90 | -0.23 | -0.59% | 38.30 | 39.34 | 38299 | 14845.62 | 2.12% | 0.00 |
| 2025-09-23 | 38.78 | 39.13 | 0.36 | 0.93% | 38.02 | 39.36 | 45591 | 17694.34 | 2.52% | 0.00 |
| 2025-09-22 | 38.55 | 38.77 | 0.57 | 1.49% | 38.25 | 38.96 | 31015 | 11977.69 | 1.71% | 0.00 |
| 2025-09-19 | 38.17 | 38.20 | -0.30 | -0.78% | 37.75 | 38.87 | 29482 | 11262.72 | 1.63% | 0.00 |
| 2025-09-18 | 38.96 | 38.50 | -0.30 | -0.77% | 38.16 | 39.66 | 54210 | 21098.54 | 3.00% | 0.00 |
| 2025-09-17 | 37.76 | 38.80 | 0.92 | 2.43% | 37.55 | 39.23 | 52239 | 20236.79 | 2.89% | 0.00 |
| 2025-09-16 | 37.11 | 37.88 | 0.78 | 2.10% | 37.03 | 38.05 | 30579 | 11514.75 | 1.69% | 0.00 |
| 2025-09-15 | 36.90 | 37.10 | 0.20 | 0.54% | 36.78 | 37.89 | 25188 | 9407.76 | 1.39% | 0.00 |
| 2025-09-12 | 37.07 | 36.90 | -0.32 | -0.86% | 36.73 | 37.45 | 18269 | 6759.81 | 1.01% | 0.00 |
| 2025-09-11 | 36.30 | 37.22 | 0.92 | 2.53% | 35.93 | 37.25 | 26001 | 9543.93 | 1.44% | 0.00 |
| 2025-09-10 | 36.51 | 36.30 | -0.21 | -0.58% | 36.05 | 36.97 | 18022 | 6568.41 | 1.00% | 0.00 |
| 2025-09-09 | 37.20 | 36.51 | -0.92 | -2.46% | 36.38 | 37.44 | 20826 | 7666.32 | 1.15% | 0.00 |
| 2025-09-08 | 37.09 | 37.43 | 0.36 | 0.97% | 37.00 | 37.64 | 19302 | 7213.41 | 1.07% | 0.00 |
| 2025-09-05 | 36.60 | 37.07 | 0.26 | 0.71% | 36.43 | 37.09 | 24640 | 9074.16 | 1.36% | 0.00 |
| 2025-09-04 | 36.47 | 36.81 | 0.35 | 0.96% | 35.90 | 37.28 | 35608 | 13059.67 | 1.97% | 0.00 |
| 2025-09-03 | 37.77 | 36.46 | -1.30 | -3.44% | 36.33 | 38.38 | 31103 | 11519.01 | 1.72% | 0.00 |
| 2025-09-02 | 38.80 | 37.76 | -1.01 | -2.61% | 36.75 | 38.97 | 46929 | 17647.75 | 2.59% | 0.00 |
| 2025-09-01 | 39.05 | 38.77 | -0.40 | -1.02% | 38.62 | 39.35 | 28256 | 10983.57 | 1.56% | 0.00 |
| 2025-08-29 | 39.43 | 39.17 | -0.38 | -0.96% | 38.86 | 39.50 | 26710 | 10444.28 | 1.48% | 0.00 |
| 2025-08-28 | 38.56 | 39.55 | 0.53 | 1.36% | 38.06 | 39.58 | 46612 | 18183.76 | 2.58% | 0.00 |
| 2025-08-27 | 40.60 | 39.02 | -1.91 | -4.67% | 39.01 | 40.92 | 68102 | 27301.19 | 3.77% | 0.00 |
| 2025-08-26 | 39.60 | 40.93 | 0.77 | 1.92% | 39.54 | 41.94 | 87085 | 35840.00 | 4.81% | 0.00 |
| 2025-08-25 | 39.49 | 40.16 | 1.16 | 2.97% | 39.19 | 41.22 | 74722 | 29942.41 | 4.13% | 0.00 |
| 2025-08-22 | 38.80 | 39.00 | 0.07 | 0.18% | 38.61 | 39.12 | 37211 | 14457.11 | 2.06% | 0.00 |
| 2025-08-21 | 39.16 | 38.93 | -0.23 | -0.59% | 38.71 | 39.85 | 67763 | 26567.30 | 3.75% | 0.00 |
| 2025-08-20 | 37.80 | 39.16 | 1.16 | 3.05% | 37.50 | 40.00 | 90826 | 35559.66 | 5.02% | 1.00 |
| 2025-08-19 | 37.28 | 38.00 | 0.67 | 1.79% | 37.00 | 38.28 | 56642 | 21354.89 | 3.13% | 0.00 |
| 2025-08-18 | 36.84 | 37.33 | 0.64 | 1.74% | 36.60 | 37.60 | 44281 | 16496.75 | 2.45% | 0.00 |
| 2025-08-15 | 35.72 | 36.69 | 0.88 | 2.46% | 35.72 | 36.85 | 46769 | 16978.28 | 2.59% | 0.00 |
深证大盘股票行情在线 K线走势图
卡倍亿(300863)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
