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
2026-06-16	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%
2026-05-12	14.65	14.17	-0.41	-2.81%	14.00	14.65	147326	20932	3.98%
2026-05-11	14.43	14.58	0.38	2.68%	14.26	14.88	170975	24919	4.62%
2026-05-08	13.45	14.20	0.69	5.11%	13.33	14.33	203407	28321	5.50%
2026-05-07	13.15	13.51	0.40	3.05%	13.10	13.57	118363	15806	3.20%
2026-05-06	13.20	13.11	0.03	0.23%	13.07	13.33	77374	10224	2.09%
2026-04-30	13.11	13.08	-0.12	-0.91%	13.04	13.35	57005	7486	1.54%
2026-04-29	12.95	13.20	0.18	1.38%	12.91	13.27	74246	9748	2.01%
2026-04-28	13.38	13.02	-0.36	-2.69%	12.89	13.39	83408	10898	2.26%
2026-04-27	13.33	13.38	-0.05	-0.37%	13.18	13.56	93396	12504	2.53%
2026-04-24	13.45	13.43	-0.12	-0.89%	13.17	13.63	110521	14784	2.99%
2026-04-23	14.10	13.55	-1.06	-7.26%	13.49	14.20	197759	27070	5.35%
2026-04-22	14.50	14.61	0.02	0.14%	14.30	14.69	83424	12107	2.26%
2026-04-21	14.63	14.59	-0.01	-0.07%	14.40	14.86	97652	14202	2.64%
2026-04-20	14.17	14.60	0.42	2.96%	14.13	14.90	147530	21473	3.99%
2026-04-17	14.27	14.18	-0.09	-0.63%	14.04	14.28	63913	9024	1.73%
2026-04-16	14.15	14.27	0.11	0.78%	14.10	14.29	63069	8959	1.71%
2026-04-15	14.35	14.16	-0.07	-0.49%	14.13	14.55	76190	10927	2.06%
2026-04-14	14.22	14.23	0.12	0.85%	14.00	14.30	55929	7931	1.51%
2026-04-13	14.10	14.11	-0.08	-0.56%	14.02	14.23	47775	6742	1.29%
2026-04-10	14.12	14.19	0.15	1.07%	14.12	14.43	60014	8566	1.63%
2026-04-09	14.12	14.04	-0.27	-1.89%	13.94	14.19	61258	8617	1.66%
2026-04-08	13.87	14.31	0.75	5.53%	13.85	14.35	91584	12950	2.48%
2026-04-07	13.47	13.56	0.09	0.67%	13.47	13.69	42618	5782	1.15%
2026-04-03	13.80	13.47	-0.26	-1.89%	13.43	13.88	46084	6260	1.25%
2026-04-02	13.90	13.73	-0.26	-1.86%	13.65	13.98	56292	7754	1.52%
2026-04-01	14.01	13.99	0.32	2.34%	13.80	14.07	73733	10264	2.00%
2026-03-31	13.80	13.67	-0.13	-0.94%	13.66	14.12	62546	8693	1.69%
2026-03-30	13.55	13.80	-0.01	-0.07%	13.55	13.87	68324	9375	1.85%
2026-03-27	13.62	13.81	0.14	1.02%	13.50	13.88	69203	9524	1.87%
2026-03-26	13.92	13.67	-0.29	-2.08%	13.48	13.96	96203	13169	2.60%
2026-03-25	13.30	13.96	0.70	5.28%	13.28	14.27	159851	22081	4.33%
2026-03-24	13.27	13.26	0.29	2.24%	13.00	13.34	90648	11930	2.45%
2026-03-23	13.61	12.97	-0.93	-6.69%	12.90	13.78	130475	17387	3.53%
2026-03-20	14.39	13.90	-0.39	-2.73%	13.85	14.44	69880	9843	1.89%
2026-03-19	14.45	14.29	-0.31	-2.12%	14.25	14.49	73385	10549	1.99%
2026-03-18	14.48	14.60	0.27	1.88%	14.34	14.63	66564	9637	1.80%
2026-03-17	14.80	14.33	-0.45	-3.04%	14.30	14.89	94197	13701	2.55%
2026-03-16	14.77	14.78	0.03	0.20%	14.55	14.81	72223	10601	1.96%
2026-03-13	15.00	14.75	-0.37	-2.45%	14.70	15.10	101442	15108	2.75%
2026-03-12	15.55	15.12	-0.45	-2.89%	14.96	15.62	155113	23579	4.20%
2026-03-11	16.13	15.57	-0.62	-3.83%	15.50	16.27	174289	27536	4.72%
2026-03-10	15.84	16.19	0.44	2.79%	15.73	16.34	152687	24471	4.13%
2026-03-09	15.86	15.75	-0.43	-2.66%	15.37	15.91	134353	20961	3.64%