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
2025-10-31	14.34	14.56	0.06	0.41%	14.13	14.64	259173	37076	7.00%
2025-10-30	14.11	14.50	0.39	2.76%	13.80	14.96	444537	64238	12.00%
2025-10-29	13.72	14.11	0.37	2.69%	13.63	14.38	297213	41971	8.03%
2025-10-28	13.52	13.74	0.14	1.03%	13.48	14.05	215899	29832	5.83%
2025-10-27	13.80	13.60	-0.11	-0.80%	13.52	14.21	228445	31514	6.17%
2025-10-24	13.85	13.71	-0.23	-1.65%	13.67	14.10	210182	28974	5.68%
2025-10-23	13.34	13.94	0.60	4.50%	13.22	14.14	213712	29069	5.77%
2025-10-22	13.57	13.34	-0.36	-2.63%	13.32	13.60	138827	18655	3.75%
2025-10-21	13.55	13.70	0.01	0.07%	13.42	13.87	250937	34263	6.78%
2025-10-20	13.27	13.69	0.56	4.27%	13.15	13.71	293213	39334	7.92%
2025-10-17	13.50	13.13	-0.29	-2.16%	13.04	13.50	180778	23808	4.88%
2025-10-16	12.73	13.42	0.62	4.84%	12.73	13.83	303290	40452	8.19%
2025-10-15	12.60	12.80	0.18	1.43%	12.57	12.84	89772	11422	2.42%
2025-10-14	13.02	12.62	-0.33	-2.55%	12.55	13.06	115069	14707	3.11%
2025-10-13	12.61	12.95	-0.14	-1.07%	12.51	13.03	131546	16874	3.55%
2025-10-10	13.25	13.09	-0.05	-0.38%	12.92	13.25	169049	22080	4.56%
2025-10-09	12.46	13.14	0.76	6.14%	12.39	13.44	226682	29375	6.12%
2025-09-30	12.40	12.38	-0.04	-0.32%	12.30	12.48	64594	7999	1.74%
2025-09-29	12.40	12.42	0.00	0.00%	12.22	12.47	50741	6281	1.37%
2025-09-26	12.51	12.42	-0.14	-1.11%	12.31	12.59	63277	7883	1.71%
2025-09-25	12.63	12.56	-0.10	-0.79%	12.51	12.77	71298	9022	1.93%
2025-09-24	12.40	12.66	0.20	1.61%	12.32	12.67	71769	9011	1.94%
2025-09-23	12.75	12.46	-0.29	-2.27%	12.17	12.76	103903	12847	2.81%
2025-09-22	12.64	12.75	0.13	1.03%	12.48	12.80	73509	9314	1.98%
2025-09-19	12.63	12.62	-0.04	-0.32%	12.49	12.79	59060	7452	1.59%
2025-09-18	12.86	12.66	-0.21	-1.63%	12.51	12.93	99361	12670	2.68%
2025-09-17	12.65	12.87	0.16	1.26%	12.62	12.90	97323	12464	2.63%
2025-09-16	12.41	12.71	0.28	2.25%	12.39	12.75	99687	12589	2.69%
2025-09-15	12.43	12.43	-0.05	-0.40%	12.35	12.53	44045	5466	1.19%
2025-09-12	12.53	12.48	-0.05	-0.40%	12.45	12.73	79939	10061	2.16%
2025-09-11	12.31	12.53	0.15	1.21%	12.21	12.53	67347	8364	1.82%
2025-09-10	12.26	12.38	0.12	0.98%	12.18	12.45	69993	8627	1.89%
2025-09-09	12.41	12.26	-0.21	-1.68%	12.17	12.48	58088	7135	1.57%
2025-09-08	12.41	12.47	0.05	0.40%	12.35	12.50	61458	7637	1.66%
2025-09-05	12.19	12.42	0.25	2.05%	12.14	12.45	73660	9074	1.99%
2025-09-04	12.20	12.17	-0.02	-0.16%	12.04	12.30	69757	8508	1.88%
2025-09-03	12.50	12.19	-0.30	-2.40%	12.14	12.57	69384	8526	1.87%
2025-09-02	12.80	12.49	-0.32	-2.50%	12.30	12.81	115462	14400	3.12%
2025-09-01	12.84	12.81	0.01	0.08%	12.74	12.93	78929	10120	2.13%
2025-08-29	12.90	12.80	-0.13	-1.01%	12.74	13.03	107995	13882	2.92%
2025-08-28	12.68	12.93	0.25	1.97%	12.51	12.93	136114	17278	3.68%
2025-08-27	13.02	12.68	-0.34	-2.61%	12.68	13.29	172704	22445	4.66%
2025-08-26	12.90	13.02	0.09	0.70%	12.81	13.09	77147	10030	2.08%
2025-08-25	12.98	12.93	0.02	0.15%	12.79	12.99	91847	11852	2.48%
2025-08-22	12.83	12.91	0.04	0.31%	12.83	13.00	93491	12057	2.53%
2025-08-21	12.95	12.87	-0.09	-0.69%	12.78	12.98	71231	9170	1.92%
2025-08-20	12.93	12.96	-0.02	-0.15%	12.78	12.96	75209	9677	2.03%
2025-08-19	12.72	12.98	0.23	1.80%	12.65	13.10	138098	17799	3.73%
2025-08-18	12.58	12.75	0.18	1.43%	12.54	12.84	99909	12726	2.70%
2025-08-15	12.42	12.57	0.16	1.29%	12.39	12.59	62140	7784	1.68%
2025-08-14	12.72	12.41	-0.26	-2.05%	12.39	12.72	66620	8335	1.80%
2025-08-13	12.67	12.67	-0.01	-0.08%	12.61	12.82	86419	10968	2.33%
2025-08-12	12.60	12.68	0.06	0.48%	12.51	12.75	82916	10446	2.24%
2025-08-11	12.47	12.62	0.12	0.96%	12.47	12.64	74249	9336	2.01%
2025-08-08	12.49	12.50	-0.01	-0.08%	12.39	12.54	45023	5611	1.22%
2025-08-07	12.59	12.51	-0.09	-0.71%	12.40	12.61	64450	8048	1.74%
2025-08-06	12.74	12.60	0.02	0.16%	12.50	12.75	82848	10426	2.24%
2025-08-05	12.38	12.58	0.25	2.03%	12.30	12.58	115367	14331	3.12%
2025-08-04	12.19	12.33	0.08	0.65%	12.11	12.33	52849	6480	1.43%
2025-08-01	12.09	12.25	0.13	1.07%	12.09	12.27	55560	6780	1.50%
2025-07-31	12.30	12.12	-0.21	-1.70%	12.07	12.38	70629	8628	1.91%
2025-07-30	12.37	12.33	-0.05	-0.40%	12.19	12.40	66629	8198	1.80%
2025-07-29	12.35	12.38	0.06	0.49%	12.24	12.45	78106	9639	2.11%
2025-07-28	12.35	12.32	0.01	0.08%	12.25	12.35	64235	7901	1.74%
2025-07-25	12.34	12.31	-0.03	-0.24%	12.24	12.34	48497	5959	1.31%
2025-07-24	12.26	12.34	0.09	0.73%	12.15	12.34	98286	12041	2.65%