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
2025-04-03	13.32	13.30	-0.16	-1.19%	13.15	13.50	56301	7494	1.52%
2025-04-02	13.42	13.46	0.05	0.37%	13.35	13.65	52003	7035	1.40%
2025-04-01	13.39	13.41	0.03	0.22%	13.38	13.53	50016	6727	1.35%
2025-03-31	13.45	13.38	-0.16	-1.18%	13.19	13.50	67124	8945	1.81%
2025-03-28	13.67	13.54	-0.19	-1.38%	13.51	13.93	70506	9645	1.90%
2025-03-27	13.68	13.73	-0.01	-0.07%	13.41	13.80	80037	10924	2.16%
2025-03-26	13.63	13.74	0.08	0.59%	13.62	13.88	74991	10324	2.02%
2025-03-25	13.78	13.66	-0.11	-0.80%	13.53	13.86	61396	8395	1.66%
2025-03-24	13.98	13.77	-0.21	-1.50%	13.50	14.17	106236	14627	2.87%
2025-03-21	14.31	13.98	-0.35	-2.44%	13.92	14.35	101961	14383	2.75%
2025-03-20	14.40	14.33	-0.10	-0.69%	14.30	14.48	91798	13199	2.48%
2025-03-19	14.46	14.43	-0.12	-0.82%	14.34	14.58	101966	14723	2.75%
2025-03-18	14.48	14.55	0.03	0.21%	14.42	14.60	114411	16606	3.09%
2025-03-17	14.70	14.52	-0.07	-0.48%	14.48	14.74	158707	23144	4.28%
2025-03-14	14.09	14.59	0.47	3.33%	13.92	14.64	225717	32565	6.09%
2025-03-13	14.26	14.12	-0.16	-1.12%	13.90	14.29	108381	15236	2.93%
2025-03-12	14.11	14.28	0.18	1.28%	14.08	14.42	135511	19339	3.66%
2025-03-11	14.03	14.10	-0.02	-0.14%	13.87	14.11	89721	12547	2.42%
2025-03-10	14.27	14.12	-0.17	-1.19%	14.02	14.28	97718	13811	2.64%
2025-03-07	14.26	14.29	0.02	0.14%	14.11	14.50	153879	21970	4.15%
2025-03-06	14.23	14.27	-0.04	-0.28%	14.14	14.38	207668	29614	5.61%
2025-03-05	13.62	14.31	0.73	5.38%	13.58	14.56	312672	44499	8.44%
2025-03-04	13.22	13.58	0.31	2.34%	13.21	13.61	67452	9095	1.82%
2025-03-03	13.29	13.27	0.15	1.14%	13.08	13.57	90102	12045	2.43%
2025-02-28	13.74	13.12	-0.69	-5.00%	13.10	13.77	101160	13519	2.73%
2025-02-27	14.04	13.81	-0.17	-1.22%	13.51	14.05	114645	15769	3.09%
2025-02-26	13.83	13.98	0.10	0.72%	13.83	14.10	100516	14061	2.71%
2025-02-25	13.83	13.88	-0.07	-0.50%	13.74	14.06	93420	12992	2.52%
2025-02-24	14.10	13.95	-0.10	-0.71%	13.86	14.10	101841	14214	2.75%
2025-02-21	13.95	14.05	0.16	1.15%	13.82	14.09	133389	18678	3.60%
2025-02-20	13.79	13.89	0.10	0.73%	13.75	13.97	90537	12550	2.44%
2025-02-19	13.48	13.79	0.31	2.30%	13.48	13.80	84237	11531	2.27%
2025-02-18	13.82	13.48	-0.47	-3.37%	13.38	13.89	107064	14635	2.89%
2025-02-17	13.83	13.95	0.21	1.53%	13.65	14.09	133056	18491	3.59%
2025-02-14	13.66	13.74	0.07	0.51%	13.58	13.86	86676	11900	2.34%
2025-02-13	14.02	13.67	-0.38	-2.70%	13.64	14.05	131290	18078	3.54%
2025-02-12	13.85	14.05	0.24	1.74%	13.77	14.16	137229	19228	3.70%
2025-02-11	13.61	13.81	0.18	1.32%	13.52	13.93	120094	16486	3.24%
2025-02-10	13.42	13.63	0.23	1.72%	13.39	13.73	112511	15290	3.04%
2025-02-07	13.28	13.40	0.12	0.90%	13.19	13.52	131557	17566	3.55%
2025-02-06	12.85	13.28	0.40	3.11%	12.79	13.28	111328	14589	3.01%
2025-02-05	12.83	12.88	0.10	0.78%	12.81	12.97	58378	7519	1.58%
2025-01-27	13.05	12.78	-0.26	-1.99%	12.77	13.18	58887	7610	1.59%
2025-01-24	12.77	13.04	0.26	2.03%	12.75	13.08	72114	9332	1.95%
2025-01-23	13.00	12.78	0.00	0.00%	12.78	13.13	75428	9785	2.04%
2025-01-22	12.87	12.78	-0.17	-1.31%	12.71	12.93	43056	5520	1.16%
2025-01-21	12.97	12.95	0.02	0.15%	12.74	13.02	60434	7777	1.63%
2025-01-20	13.04	12.93	0.00	0.00%	12.86	13.09	67422	8735	1.82%
2025-01-17	12.73	12.93	0.17	1.33%	12.67	13.01	75871	9765	2.05%
2025-01-16	12.80	12.76	0.11	0.87%	12.67	13.04	83565	10739	2.26%
2025-01-15	12.72	12.65	-0.07	-0.55%	12.54	12.77	58679	7430	1.58%
2025-01-14	12.22	12.72	0.58	4.78%	12.15	12.72	94372	11813	2.55%
2025-01-13	12.02	12.14	-0.05	-0.41%	11.90	12.25	51276	6198	1.38%
2025-01-10	12.66	12.19	-0.46	-3.64%	12.19	12.74	78165	9729	2.11%
2025-01-09	12.60	12.65	-0.05	-0.39%	12.53	12.81	57607	7322	1.56%
2025-01-08	12.87	12.70	-0.29	-2.23%	12.32	12.95	105652	13347	2.85%
2025-01-07	12.78	12.99	0.26	2.04%	12.68	12.99	76982	9905	2.08%
2025-01-06	12.70	12.73	0.03	0.24%	12.48	12.89	85762	10867	2.32%
2025-01-03	13.27	12.70	-0.57	-4.30%	12.70	13.30	104959	13651	2.83%
2025-01-02	13.70	13.27	-0.40	-2.93%	13.11	13.75	118282	15874	3.19%
2024-12-31	14.39	13.67	-0.77	-5.33%	13.62	14.48	173646	24301	4.69%
2024-12-30	14.61	14.44	-0.18	-1.23%	14.36	14.84	152152	22235	4.11%
2024-12-27	14.81	14.62	-0.17	-1.15%	14.56	14.95	220729	32530	5.96%
2024-12-26	14.30	14.79	0.48	3.35%	14.26	14.79	238195	34864	6.43%