卡倍亿 (300863) - 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	37.11	37.88	0.78	2.10%	37.03	38.05	30579	11514	1.69%
2025-09-15	36.90	37.10	0.20	0.54%	36.78	37.89	25188	9407	1.39%
2025-09-12	37.07	36.90	-0.32	-0.86%	36.73	37.45	18269	6759	1.01%
2025-09-11	36.30	37.22	0.92	2.53%	35.93	37.25	26001	9543	1.44%
2025-09-10	36.51	36.30	-0.21	-0.58%	36.05	36.97	18022	6568	1.00%
2025-09-09	37.20	36.51	-0.92	-2.46%	36.38	37.44	20826	7666	1.15%
2025-09-08	37.09	37.43	0.36	0.97%	37.00	37.64	19302	7213	1.07%
2025-09-05	36.60	37.07	0.26	0.71%	36.43	37.09	24640	9074	1.36%
2025-09-04	36.47	36.81	0.35	0.96%	35.90	37.28	35608	13059	1.97%
2025-09-03	37.77	36.46	-1.30	-3.44%	36.33	38.38	31103	11519	1.72%
2025-09-02	38.80	37.76	-1.01	-2.61%	36.75	38.97	46929	17647	2.59%
2025-09-01	39.05	38.77	-0.40	-1.02%	38.62	39.35	28256	10983	1.56%
2025-08-29	39.43	39.17	-0.38	-0.96%	38.86	39.50	26710	10444	1.48%
2025-08-28	38.56	39.55	0.53	1.36%	38.06	39.58	46612	18183	2.58%
2025-08-27	40.60	39.02	-1.91	-4.67%	39.01	40.92	68102	27301	3.77%
2025-08-26	39.60	40.93	0.77	1.92%	39.54	41.94	87085	35840	4.81%
2025-08-25	39.49	40.16	1.16	2.97%	39.19	41.22	74722	29942	4.13%
2025-08-22	38.80	39.00	0.07	0.18%	38.61	39.12	37211	14457	2.06%
2025-08-21	39.16	38.93	-0.23	-0.59%	38.71	39.85	67763	26567	3.75%
2025-08-20	37.80	39.16	1.16	3.05%	37.50	40.00	90826	35559	5.02%
2025-08-19	37.28	38.00	0.67	1.79%	37.00	38.28	56642	21354	3.13%
2025-08-18	36.84	37.33	0.64	1.74%	36.60	37.60	44281	16496	2.45%
2025-08-15	35.72	36.69	0.88	2.46%	35.72	36.85	46769	16978	2.59%
2025-08-14	36.69	35.81	-0.91	-2.48%	35.70	36.69	31726	11458	1.75%
2025-08-13	36.30	36.72	0.45	1.24%	35.92	36.85	35578	12961	1.97%
2025-08-12	36.00	36.27	0.21	0.58%	35.90	36.51	23685	8580	1.31%
2025-08-11	35.54	36.06	0.51	1.43%	35.44	36.24	23907	8593	1.32%
2025-08-08	35.68	35.55	-0.19	-0.53%	35.45	35.85	17314	6164	0.96%
2025-08-07	36.01	35.74	-0.58	-1.60%	35.52	36.26	29824	10672	1.65%
2025-08-06	36.03	36.32	0.22	0.61%	35.86	36.74	28365	10307	1.57%
2025-08-05	35.70	36.10	0.35	0.98%	35.52	36.68	31748	11466	1.76%
2025-08-04	35.20	35.75	0.43	1.22%	34.92	35.80	21042	7446	1.16%
2025-08-01	35.99	35.32	-0.54	-1.51%	35.25	36.29	23302	8321	1.29%
2025-07-31	35.73	35.86	0.06	0.17%	35.71	36.59	32237	11629	1.78%
2025-07-30	36.40	35.80	-0.65	-1.78%	35.58	36.45	29405	10583	1.63%
2025-07-29	35.59	36.45	0.93	2.62%	35.32	36.84	46596	16870	2.58%
2025-07-28	35.79	35.52	0.12	0.34%	35.32	35.79	18615	6605	1.03%
2025-07-25	35.12	35.40	0.28	0.80%	34.92	35.88	27374	9693	1.51%
2025-07-24	34.69	35.12	0.43	1.24%	34.68	35.48	22159	7758	1.23%
2025-07-23	34.86	34.69	-0.30	-0.86%	34.61	35.14	18412	6417	1.02%
2025-07-22	35.68	34.99	-0.57	-1.60%	34.71	36.07	37414	13158	2.07%
2025-07-21	35.38	35.56	0.17	0.48%	35.28	35.65	19348	6865	1.07%
2025-07-18	35.49	35.39	-0.09	-0.25%	35.16	35.73	20239	7160	1.12%
2025-07-17	35.11	35.48	0.19	0.54%	35.06	35.75	18507	6566	1.02%
2025-07-16	34.95	35.29	0.41	1.18%	34.89	35.73	19963	7057	1.10%
2025-07-15	35.50	34.88	-0.59	-1.66%	34.75	36.09	36481	12854	2.02%
2025-07-14	36.01	35.47	-0.61	-1.69%	34.81	36.12	49357	17482	2.73%
2025-07-11	36.10	36.08	-0.01	-0.03%	35.98	36.45	19494	7062	1.08%
2025-07-10	36.09	36.09	-0.16	-0.44%	36.00	36.44	17482	6318	0.97%
2025-07-09	36.88	36.25	-0.66	-1.79%	35.88	37.15	33188	12085	1.83%
2025-07-08	35.91	36.91	1.02	2.84%	35.80	37.14	43976	16138	2.43%
2025-07-07	36.28	35.89	-0.39	-1.07%	35.75	36.59	21336	7678	1.18%
2025-07-04	36.65	36.28	-0.28	-0.77%	36.13	36.75	24632	8977	1.36%
2025-07-03	37.68	36.56	-1.44	-3.79%	36.18	38.00	57486	21102	3.18%
2025-07-02	37.30	38.00	0.62	1.66%	37.19	38.38	51106	19404	2.83%
2025-07-01	38.13	37.38	-1.16	-3.01%	36.86	39.09	67152	25217	3.71%
2025-06-30	37.25	38.54	1.32	3.55%	37.01	38.60	67140	25660	3.71%
2025-06-27	36.90	37.22	0.76	2.08%	36.52	37.77	52768	19573	2.92%
2025-06-26	36.19	36.46	0.11	0.30%	36.11	37.05	36214	13297	2.00%
2025-06-25	36.39	36.35	0.00	0.00%	35.91	36.48	40818	14786	2.26%
2025-06-24	34.78	36.35	1.57	4.51%	34.66	36.78	71736	25669	3.97%
2025-06-23	33.81	34.78	0.63	1.84%	33.80	34.84	36857	12717	2.04%
2025-06-20	33.63	34.15	0.52	1.55%	33.28	34.38	34585	11737	1.91%
2025-06-19	34.19	33.63	-0.64	-1.87%	33.58	34.66	33826	11529	1.87%
2025-06-18	33.66	34.27	0.37	1.09%	33.51	34.30	33641	11442	1.86%
2025-06-17	33.85	33.90	0.24	0.71%	32.93	34.35	32054	10776	1.77%
2025-06-16	32.80	33.66	0.77	2.34%	32.62	34.05	29312	9846	1.62%
2025-06-13	33.89	32.89	-1.11	-3.26%	32.81	33.95	29927	9951	1.65%
2025-06-12	33.85	34.00	-0.06	-0.18%	33.21	34.21	33396	11315	1.85%
2025-06-11	32.83	34.06	1.27	3.87%	32.71	34.65	63965	21755	3.54%
2025-06-10	33.52	32.79	-0.69	-2.06%	32.53	33.58	26296	8663	1.45%
2025-06-09	34.08	33.48	-0.22	-0.65%	33.40	34.13	31605	10642	1.75%