金卡智能 (300349) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	10.18	10.35	0.17	1.67%	10.03	10.46	81435	8361	2.20%
2026-08-19	10.44	10.18	-0.35	-3.32%	10.13	10.49	67749	6949	1.83%
2026-08-18	10.67	10.53	-0.19	-1.77%	10.43	10.73	88055	9271	2.38%
2026-08-17	10.55	10.72	0.15	1.42%	10.45	10.72	65577	6963	1.77%
2026-08-14	10.58	10.57	-0.01	-0.09%	10.44	10.64	64544	6812	1.75%
2026-08-13	10.73	10.58	-0.16	-1.49%	10.56	10.91	70998	7622	1.92%
2026-08-12	10.61	10.74	0.11	1.03%	10.61	10.83	51060	5476	1.38%
2026-08-11	10.72	10.63	-0.09	-0.84%	10.55	10.86	77355	8282	2.09%
2026-08-10	10.53	10.72	0.19	1.80%	10.43	10.84	89058	9467	2.41%
2026-08-07	10.63	10.53	-0.04	-0.38%	10.32	10.64	91995	9635	2.49%
2026-08-06	10.57	10.57	-0.15	-1.40%	10.44	10.81	140267	14860	3.79%
2026-08-05	10.98	10.72	0.33	3.18%	10.64	11.29	207212	22536	5.60%
2026-08-04	10.34	10.39	0.04	0.39%	10.31	10.45	66979	6959	1.81%
2026-08-03	10.08	10.35	0.19	1.87%	10.08	10.36	66853	6878	1.81%
2026-07-31	10.04	10.16	0.23	2.32%	10.02	10.31	77566	7865	2.10%
2026-07-30	9.96	9.93	-0.10	-1.00%	9.85	10.14	59421	5954	1.61%
2026-07-29	9.80	10.03	0.29	2.98%	9.75	10.08	70499	6998	1.91%
2026-07-28	9.62	9.74	0.03	0.31%	9.61	9.84	38357	3744	1.04%
2026-07-27	9.41	9.71	0.23	2.43%	9.40	9.72	48668	4689	1.32%
2026-07-24	9.68	9.48	-0.28	-2.87%	9.47	9.71	41672	3988	1.13%
2026-07-23	9.43	9.76	0.33	3.50%	9.40	9.77	57845	5549	1.56%
2026-07-22	9.86	9.43	-0.47	-4.75%	9.39	9.88	91150	8749	2.47%
2026-07-21	9.89	9.90	0.01	0.10%	9.54	9.97	71288	6989	1.93%
2026-07-20	9.95	9.89	-0.05	-0.50%	9.71	10.12	72930	7233	1.97%
2026-07-17	10.25	9.94	-0.28	-2.74%	9.85	10.33	63905	6417	1.73%
2026-07-16	10.10	10.22	0.06	0.59%	10.00	10.32	52136	5317	1.41%
2026-07-15	10.00	10.16	0.20	2.01%	9.92	10.16	58952	5941	1.59%
2026-07-14	9.80	9.96	0.14	1.43%	9.62	9.99	55382	5428	1.50%
2026-07-13	10.14	9.82	-0.45	-4.38%	9.81	10.26	58831	5874	1.59%
2026-07-10	10.11	10.27	0.11	1.08%	10.02	10.54	72162	7449	1.95%
2026-07-09	10.21	10.16	-0.09	-0.88%	9.88	10.24	66142	6663	1.79%
2026-07-08	10.17	10.25	0.05	0.49%	10.02	10.29	61885	6301	1.67%
2026-07-07	10.75	10.20	-0.54	-5.03%	10.18	10.80	103918	10731	2.81%
2026-07-06	11.30	10.74	-0.68	-5.95%	10.69	11.36	129923	14227	3.51%
2026-07-03	11.14	11.42	0.35	3.16%	10.95	11.52	117548	13269	3.18%
2026-07-02	11.10	11.07	-0.14	-1.25%	11.02	11.46	90649	10164	2.45%
2026-07-01	10.88	11.21	0.27	2.47%	10.82	11.22	77405	8572	2.09%
2026-06-30	10.68	10.94	0.29	2.72%	10.51	11.16	89967	9841	2.43%
2026-06-29	10.87	10.65	-0.22	-2.02%	10.45	11.02	88594	9419	2.40%
2026-06-26	11.27	10.87	-0.47	-4.14%	10.86	11.32	89975	9965	2.43%
2026-06-25	11.62	11.34	-0.36	-3.08%	11.29	11.82	81482	9313	2.20%
2026-06-24	12.09	11.70	-0.36	-2.99%	11.60	12.14	90584	10616	2.45%
2026-06-23	12.05	12.06	-0.22	-1.79%	11.97	12.35	88294	10734	2.39%
2026-06-22	12.41	12.28	-0.10	-0.81%	11.92	12.58	117227	14280	3.17%
2026-06-18	12.78	12.38	-0.32	-2.52%	12.38	13.00	162028	20537	4.38%
2026-06-17	11.50	12.70	1.15	9.96%	11.41	12.75	219727	26738	5.94%
2026-06-16	11.49	11.55	0.07	0.61%	11.25	11.60	83195	9506	2.25%
2026-06-15	11.40	11.48	0.25	2.23%	11.25	11.51	83629	9519	2.26%
2026-06-12	11.29	11.23	0.17	1.54%	11.15	11.68	87551	9926	2.37%
2026-06-11	11.22	11.06	-0.32	-2.81%	10.97	11.37	81527	9040	2.21%
2026-06-10	11.56	11.38	-0.38	-3.23%	11.19	11.71	82468	9374	2.23%
2026-06-09	11.80	11.76	0.04	0.34%	11.40	11.86	94477	10966	2.56%
2026-06-08	11.80	11.72	-0.32	-2.66%	11.68	12.01	100179	11847	2.71%
2026-06-05	12.03	12.04	-0.07	-0.58%	11.79	12.36	107994	13051	2.92%
2026-06-04	12.69	12.11	-0.70	-5.46%	11.99	12.76	146363	17951	3.96%
2026-06-03	13.28	12.81	-0.52	-3.90%	12.71	13.35	132871	17313	3.59%
2026-06-02	13.24	13.33	0.08	0.60%	12.83	13.63	102933	13644	2.78%
2026-06-01	13.00	13.25	0.24	1.84%	12.96	13.44	88660	11769	2.40%
2026-05-29	13.72	13.01	-0.59	-4.34%	12.92	14.00	149971	20054	4.06%
2026-05-28	13.85	13.60	-0.38	-2.72%	13.24	13.90	182232	24668	4.93%
2026-05-27	15.44	13.98	-1.59	-10.21%	13.80	15.58	325528	47116	8.80%
2026-05-26	15.51	15.57	-0.34	-2.14%	15.13	15.96	234011	36138	6.33%
2026-05-25	15.00	15.91	0.98	6.56%	14.86	16.15	324903	50640	8.79%
2026-05-22	15.13	14.93	0.67	4.70%	14.67	15.36	251393	37706	6.80%
2026-05-21	15.50	14.51	-1.02	-6.57%	14.47	15.64	226775	34184	6.13%
2026-05-20	15.98	15.53	-0.60	-3.72%	15.40	16.21	271733	42575	7.35%
2026-05-19	14.20	16.13	1.97	13.91%	14.15	16.37	414434	64076	11.21%
2026-05-18	14.38	14.16	-0.21	-1.46%	14.03	14.43	126358	17877	3.42%
2026-05-15	14.49	14.37	-0.17	-1.17%	14.22	14.70	113848	16451	3.08%
2026-05-14	14.89	14.54	-0.42	-2.81%	14.33	14.94	148898	21682	4.03%
2026-05-13	14.15	14.96	0.79	5.58%	14.03	15.22	273578	40543	7.40%