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
2026-05-08	60.52	63.95	3.43	5.67%	59.46	65.44	125947	79152	6.96%
2026-05-07	58.75	60.52	1.77	3.01%	57.90	61.46	69215	41502	3.83%
2026-05-06	58.27	58.75	1.56	2.73%	58.00	59.52	37733	22199	2.09%
2026-04-30	57.61	57.19	-0.76	-1.31%	57.10	58.25	25450	14631	1.41%
2026-04-29	58.02	57.95	-0.60	-1.02%	57.71	58.80	33823	19694	1.87%
2026-04-28	57.50	58.55	0.33	0.57%	56.91	58.56	32706	18953	1.81%
2026-04-27	56.08	58.22	3.00	5.43%	56.08	58.49	59917	34586	3.31%
2026-04-24	57.32	55.22	-2.59	-4.48%	55.08	57.38	37195	20792	2.06%
2026-04-23	59.49	57.81	-1.87	-3.13%	57.33	59.59	37682	21887	2.08%
2026-04-22	58.20	59.68	1.13	1.93%	57.01	60.56	68645	40342	3.80%
2026-04-21	58.39	58.55	-0.26	-0.44%	56.66	59.95	42071	24539	2.33%
2026-04-20	60.03	58.81	-0.91	-1.52%	58.39	61.34	36880	21785	2.04%
2026-04-17	59.44	59.72	0.30	0.50%	58.22	61.20	54191	32267	3.00%
2026-04-16	59.93	59.42	-0.27	-0.45%	58.00	60.50	40681	23983	2.25%
2026-04-15	60.58	59.69	-0.37	-0.62%	59.08	62.28	60681	36683	3.35%
2026-04-14	60.49	60.06	-0.05	-0.08%	58.19	61.02	59553	35635	3.29%
2026-04-13	54.73	60.11	4.95	8.97%	54.73	60.50	94169	54919	5.21%
2026-04-10	54.70	55.16	0.88	1.62%	53.87	56.20	33160	18287	1.83%
2026-04-09	53.06	54.28	0.93	1.74%	52.74	54.42	27355	14740	1.51%
2026-04-08	52.45	53.35	1.46	2.81%	52.27	53.70	23653	12573	1.31%
2026-04-07	50.80	51.89	1.80	3.59%	49.81	52.16	25950	13267	1.43%
2026-04-03	50.48	50.09	0.15	0.30%	47.50	50.48	36225	17682	2.00%
2026-04-02	51.20	49.94	-1.88	-3.63%	49.70	52.00	26786	13510	1.48%
2026-04-01	52.75	51.82	-0.02	-0.04%	51.38	53.88	33607	17539	1.86%
2026-03-31	54.80	51.84	-3.56	-6.43%	51.50	55.49	52040	27623	2.88%
2026-03-30	51.33	55.40	3.31	6.35%	51.33	55.60	51326	27655	2.84%
2026-03-27	51.48	52.09	-0.36	-0.69%	51.40	52.69	20020	10438	1.11%
2026-03-26	52.01	52.45	0.47	0.90%	51.03	53.35	26334	13901	1.46%
2026-03-25	51.50	51.98	1.00	1.96%	51.00	52.70	22921	11937	1.27%
2026-03-24	51.98	50.98	0.58	1.15%	49.36	52.21	24404	12277	1.35%
2026-03-23	49.56	50.40	0.07	0.14%	47.32	53.46	44968	23255	2.49%
2026-03-20	52.37	50.33	-2.04	-3.90%	50.30	52.98	22888	11776	1.27%
2026-03-19	51.00	52.37	0.85	1.65%	49.60	52.44	34547	17597	1.91%
2026-03-18	50.44	51.52	1.13	2.24%	49.83	51.67	15823	8021	0.87%
2026-03-17	52.04	50.39	-1.22	-2.36%	50.10	52.39	18537	9476	1.02%
2026-03-16	52.48	51.61	-0.90	-1.71%	51.20	52.49	15665	8109	0.87%
2026-03-13	53.99	52.51	-0.53	-1.00%	52.20	54.00	17196	9088	0.95%
2026-03-12	53.72	53.04	-0.68	-1.27%	52.80	54.68	17127	9170	0.95%
2026-03-11	53.86	53.72	-0.14	-0.26%	53.01	54.34	14271	7655	0.79%
2026-03-10	52.78	53.86	1.78	3.42%	52.09	54.00	19240	10310	1.06%
2026-03-09	53.12	52.08	-1.74	-3.23%	50.97	53.12	24190	12550	1.34%
2026-03-06	53.68	53.82	-0.19	-0.35%	53.68	54.60	12642	6833	0.70%
2026-03-05	54.20	54.01	0.48	0.90%	53.76	56.18	21788	11939	1.20%
2026-03-04	53.30	53.53	0.24	0.45%	51.99	53.79	24361	12894	1.35%
2026-03-03	56.51	53.29	-2.93	-5.21%	53.16	56.51	30942	16910	1.71%
2026-03-02	55.94	56.22	-0.24	-0.43%	55.20	58.75	30482	17277	1.69%
2026-02-27	57.46	56.46	-0.97	-1.69%	55.90	57.46	25215	14261	1.39%
2026-02-26	56.99	57.43	0.49	0.86%	56.55	57.68	23663	13558	1.31%
2026-02-25	57.03	56.94	0.01	0.02%	56.20	57.38	23053	13071	1.27%
2026-02-24	57.22	56.93	0.23	0.41%	56.80	61.16	37473	21822	2.07%
2026-02-13	57.58	56.70	-1.16	-2.00%	56.47	58.48	26976	15479	1.49%
2026-02-12	57.50	57.86	0.36	0.63%	57.43	59.39	33616	19568	1.86%
2026-02-11	59.95	57.50	-2.45	-4.09%	57.41	59.95	38663	22568	2.14%
2026-02-10	60.61	59.95	-0.92	-1.51%	59.04	61.10	38348	22955	2.12%
2026-02-09	61.10	60.87	0.07	0.12%	60.29	62.77	46826	28739	2.59%
2026-02-06	60.63	60.80	-0.12	-0.20%	59.41	63.15	43163	26402	2.39%
2026-02-05	61.34	60.92	-0.42	-0.68%	60.22	62.50	27485	16770	1.52%
2026-02-04	62.36	61.34	-1.01	-1.62%	60.77	63.57	34887	21494	1.93%
2026-02-03	62.12	62.35	0.68	1.10%	60.22	62.66	51935	31923	2.87%
2026-02-02	60.45	61.67	1.23	2.04%	59.58	63.46	69374	43020	3.84%
2026-01-30	55.07	60.44	5.44	9.89%	54.88	60.87	87119	51435	4.82%
2026-01-29	57.36	55.00	-2.59	-4.50%	54.86	57.70	43442	24359	2.40%