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
2025-12-16	13.88	13.40	-0.59	-4.22%	13.40	13.89	92812	12632	2.51%
2025-12-15	13.75	13.99	0.22	1.60%	13.65	14.10	128521	17901	3.48%
2025-12-12	13.69	13.77	0.09	0.66%	13.62	13.91	97044	13378	2.63%
2025-12-11	13.57	13.68	0.09	0.66%	13.46	13.79	102316	13963	2.77%
2025-12-10	13.43	13.59	0.16	1.19%	13.31	13.78	74286	10032	2.01%
2025-12-09	13.51	13.43	-0.14	-1.03%	13.35	13.61	72736	9785	1.97%
2025-12-08	13.67	13.57	-0.06	-0.44%	13.50	13.70	84478	11480	2.29%
2025-12-05	13.49	13.63	0.13	0.96%	13.37	13.64	58348	7907	1.58%
2025-12-04	13.50	13.50	-0.02	-0.15%	13.35	13.54	51795	6971	1.40%
2025-12-03	13.41	13.52	0.12	0.90%	13.32	13.65	74359	10025	2.01%
2025-12-02	13.36	13.40	-0.03	-0.22%	13.28	13.49	57001	7633	1.54%
2025-12-01	13.25	13.43	0.19	1.44%	13.17	13.50	92343	12377	2.50%
2025-11-28	12.96	13.24	0.24	1.85%	12.95	13.27	66165	8700	1.79%
2025-11-27	12.96	13.00	0.05	0.39%	12.91	13.20	56463	7381	1.52%
2025-11-26	13.01	12.95	-0.11	-0.84%	12.94	13.22	52202	6841	1.41%
2025-11-25	12.99	13.06	0.14	1.08%	12.93	13.19	54636	7154	1.48%
2025-11-24	12.81	12.92	0.19	1.49%	12.75	13.02	50544	6510	1.36%
2025-11-21	13.11	12.73	-0.52	-3.92%	12.73	13.19	89988	11635	2.43%
2025-11-20	13.32	13.25	-0.06	-0.45%	13.23	13.41	54927	7303	1.48%
2025-11-19	13.65	13.31	-0.40	-2.92%	13.26	13.65	92568	12404	2.50%
2025-11-18	13.53	13.71	0.20	1.48%	13.25	14.04	136794	18639	3.69%
2025-11-17	13.48	13.51	0.01	0.07%	13.42	13.63	64601	8732	1.74%
2025-11-14	13.70	13.50	-0.38	-2.74%	13.50	13.88	94713	12966	2.56%
2025-11-13	13.65	13.88	0.25	1.83%	13.45	13.93	143823	19742	3.88%
2025-11-12	13.67	13.63	-0.04	-0.29%	13.41	13.77	101969	13846	2.75%
2025-11-11	13.61	13.67	0.03	0.22%	13.57	13.74	95207	12999	2.57%
2025-11-10	13.77	13.64	-0.20	-1.45%	13.55	13.87	153672	20976	4.15%
2025-11-07	14.13	13.84	-0.39	-2.74%	13.80	14.16	194177	26994	5.24%
2025-11-06	14.11	14.23	0.02	0.14%	13.90	14.44	215232	30511	5.81%
2025-11-05	14.51	14.21	-0.66	-4.44%	14.01	14.54	273934	39115	7.40%
2025-11-04	14.89	14.87	-0.23	-1.52%	14.63	15.06	242703	35967	6.55%
2025-11-03	14.56	15.10	0.54	3.71%	14.36	15.10	310423	46191	8.38%
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%