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
2025-08-01	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%
2025-06-06	11.85	11.70	-0.10	-0.85%	11.68	11.85	34570	4054	0.93%
2025-06-05	11.75	11.80	0.12	1.03%	11.64	11.82	45980	5394	1.24%
2025-06-04	11.59	11.68	0.11	0.95%	11.57	11.71	44461	5177	1.20%
2025-06-03	11.51	11.57	0.07	0.61%	11.51	11.64	32820	3799	0.89%
2025-05-30	11.65	11.50	-0.18	-1.54%	11.48	11.65	35213	4059	0.95%
2025-05-29	11.40	11.68	0.24	2.10%	11.40	11.69	52557	6097	1.42%
2025-05-28	11.40	11.44	0.02	0.18%	11.40	11.57	37350	4288	1.01%
2025-05-27	11.55	11.42	-0.15	-1.30%	11.33	11.56	48810	5570	1.32%
2025-05-26	11.62	11.57	-0.12	-1.03%	11.49	11.72	48283	5595	1.30%
2025-05-23	12.01	12.19	0.14	1.16%	11.96	12.25	73346	8894	1.98%
2025-05-22	12.14	12.05	-0.11	-0.90%	12.02	12.26	47113	5700	1.27%
2025-05-21	12.27	12.16	-0.11	-0.90%	12.11	12.28	47623	5802	1.29%
2025-05-20	12.19	12.27	0.13	1.07%	12.10	12.29	41268	5048	1.11%
2025-05-19	12.10	12.14	0.03	0.25%	11.94	12.16	34833	4204	0.94%
2025-05-16	12.04	12.11	0.07	0.58%	12.02	12.27	36193	4393	0.98%
2025-05-15	12.21	12.04	-0.18	-1.47%	12.03	12.23	42587	5144	1.15%
2025-05-14	12.23	12.22	-0.02	-0.16%	12.10	12.29	51286	6248	1.39%
2025-05-13	12.49	12.24	-0.05	-0.41%	12.21	12.49	45286	5568	1.22%
2025-05-12	12.22	12.29	0.14	1.15%	12.21	12.34	59941	7362	1.62%
2025-05-09	12.36	12.15	-0.21	-1.70%	12.11	12.36	58427	7121	1.58%
2025-05-08	12.21	12.36	0.06	0.49%	12.17	12.50	89130	11049	2.41%
2025-05-07	12.09	12.30	0.33	2.76%	11.97	12.34	137553	16738	3.72%
2025-05-06	11.66	11.97	0.37	3.19%	11.66	12.01	73408	8691	1.98%
2025-04-30	11.51	11.60	0.09	0.78%	11.51	11.67	43615	5066	1.18%
2025-04-29	11.39	11.51	0.12	1.05%	11.33	11.56	43312	4979	1.17%
2025-04-28	11.52	11.39	-0.19	-1.64%	11.36	11.58	59958	6851	1.62%
2025-04-25	11.40	11.58	-0.48	-3.98%	11.29	11.66	148889	17066	4.02%
2025-04-24	12.20	12.06	-0.13	-1.07%	11.98	12.23	62503	7561	1.69%