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
2025-09-16	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%
2025-07-23	12.38	12.25	-0.06	-0.49%	12.21	12.45	64043	7889	1.73%
2025-07-22	12.30	12.31	0.00	0.00%	12.19	12.35	69856	8567	1.89%
2025-07-21	12.20	12.31	0.11	0.90%	12.20	12.39	66165	8141	1.79%
2025-07-18	12.20	12.20	0.02	0.16%	12.13	12.25	42333	5154	1.14%
2025-07-17	12.18	12.18	0.01	0.08%	12.15	12.23	53510	6517	1.45%
2025-07-16	12.25	12.17	-0.06	-0.49%	12.13	12.28	47952	5849	1.30%
2025-07-15	12.28	12.23	-0.10	-0.81%	12.12	12.35	71192	8704	1.92%
2025-07-14	12.32	12.33	-0.04	-0.32%	12.28	12.45	62263	7695	1.68%
2025-07-11	12.40	12.37	-0.03	-0.24%	12.22	12.43	117314	14451	3.17%
2025-07-10	12.07	12.40	0.33	2.73%	12.03	12.48	153547	18894	4.15%
2025-07-09	12.00	12.07	0.05	0.42%	12.00	12.24	89420	10855	2.42%
2025-07-08	11.83	12.02	0.19	1.61%	11.76	12.07	92693	11086	2.50%
2025-07-07	11.79	11.83	-0.02	-0.17%	11.73	11.84	29204	3440	0.79%
2025-07-04	11.92	11.85	-0.06	-0.50%	11.78	11.94	49078	5821	1.33%
2025-07-03	11.87	11.91	0.02	0.17%	11.84	11.94	41639	4956	1.12%
2025-07-02	11.88	11.89	0.00	0.00%	11.81	11.89	43540	5158	1.18%
2025-07-01	11.95	11.89	-0.06	-0.50%	11.80	11.96	47268	5611	1.28%
2025-06-30	11.83	11.95	0.13	1.10%	11.80	11.99	73865	8799	2.00%
2025-06-27	11.75	11.82	0.11	0.94%	11.71	11.84	53485	6305	1.44%
2025-06-26	11.77	11.71	-0.08	-0.68%	11.69	11.82	50425	5930	1.36%
2025-06-25	11.69	11.79	0.10	0.86%	11.65	11.79	59864	7022	1.62%
2025-06-24	11.40	11.69	0.28	2.45%	11.40	11.69	45555	5285	1.23%
2025-06-23	11.17	11.41	0.14	1.24%	11.16	11.43	28301	3206	0.76%
2025-06-20	11.35	11.27	-0.08	-0.70%	11.26	11.49	34270	3887	0.93%
2025-06-19	11.67	11.35	-0.38	-3.24%	11.33	11.74	60480	6949	1.63%
2025-06-18	11.76	11.73	-0.06	-0.51%	11.58	11.78	38857	4535	1.05%
2025-06-17	11.70	11.79	0.16	1.38%	11.66	11.85	53059	6230	1.43%
2025-06-16	11.52	11.63	0.09	0.78%	11.50	11.70	34654	4028	0.94%
2025-06-13	11.78	11.54	-0.31	-2.62%	11.52	11.82	51652	6015	1.40%
2025-06-12	11.78	11.85	0.03	0.25%	11.72	11.95	43547	5165	1.18%
2025-06-11	11.75	11.82	0.06	0.51%	11.72	11.92	55948	6626	1.51%
2025-06-10	11.84	11.76	-0.05	-0.42%	11.60	11.89	54343	6383	1.47%
2025-06-09	11.71	11.81	0.11	0.94%	11.67	11.83	42179	4961	1.14%