网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

金卡智能 (300349)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.27
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.1 52周最低:10.6

金卡智能(300349) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-03-0811.8511.9511.7211.79-0.04-0.3428,6073,3871.940.67
2021-03-0511.6911.8511.6111.830.151.2827,8073,2752.050.65
2021-03-0411.7511.7711.5611.68-0.02-0.1725,9263,0271.790.60
2021-03-0311.6211.7811.6211.700.090.7817,9982,1031.380.42
2021-03-0211.7611.8111.5111.61-0.12-1.0217,7782,0682.560.41
2021-03-0111.3511.7311.3511.730.403.5323,3512,6993.350.54
2021-02-2611.3911.5611.3211.33-0.14-1.2227,8683,1822.090.65
2021-02-2511.7411.7711.4311.47-0.17-1.4625,9522,9912.920.60
2021-02-2411.8011.8311.5811.64-0.04-0.3422,2212,6052.140.52
2021-02-2311.8211.9011.6711.68-0.16-1.3527,7963,2621.940.65
2021-02-2211.8312.1611.8011.840.030.2547,0925,6293.051.10
2021-02-1911.4911.8911.4111.810.342.9638,3634,4944.180.89
2021-02-1811.5111.7311.4311.470.100.8832,9383,8182.640.77
2021-02-1011.3611.4111.3011.370.010.0917,5281,9890.970.41
2021-02-0911.3011.4511.2111.360.050.4421,1522,3982.120.49
2021-02-0811.1111.3410.9411.310.211.8924,1592,7093.600.56
2021-02-0511.1311.2611.0511.10-0.03-0.2717,3161,9291.890.40
2021-02-0411.3011.3010.9211.13-0.17-1.5033,0113,6643.360.77
2021-02-0311.1911.3511.0511.300.040.3625,3852,8502.660.59
2021-02-0211.1011.3510.9511.260.242.1835,5953,9903.630.83
2021-02-0110.9111.0710.8311.020.131.1924,2382,6602.200.57
2021-01-2910.9111.0810.7610.89-0.02-0.1840,1824,3762.930.94
2021-01-2810.7311.0610.6810.910.111.0232,8083,5883.520.76
2021-01-2710.8311.0410.7610.80-0.04-0.3727,0552,9402.580.63
2021-01-2610.9411.1410.8010.84-0.02-0.1827,6083,0153.130.64
2021-01-2511.2911.2910.8310.86-0.44-3.8946,1715,0934.071.08
2021-01-2211.4911.4911.1811.30-0.19-1.6528,1303,1862.700.66
2021-01-2111.2611.5911.1911.490.232.0454,2156,1823.551.26
2021-01-2011.4711.5711.2311.26-0.20-1.7532,5213,6822.970.76
2021-01-1911.5611.6911.4511.46-0.14-1.2128,8233,3312.070.67
2021-01-1811.3811.6311.2211.600.292.5628,8643,3193.630.67
2021-01-1511.2411.4111.1711.310.100.8927,8353,1462.140.65
2021-01-1411.4811.5111.2011.21-0.25-2.1837,9924,3062.710.89
2021-01-1312.0112.2211.4611.46-0.60-4.9888,27510,4766.302.06
2021-01-1211.0112.5010.6012.060.463.97170,80219,23116.383.98
2021-01-1111.9011.9811.5211.60-0.30-2.5236,3224,2493.870.85
2021-01-0811.7312.1911.6311.900.121.0248,9865,8574.751.14
2021-01-0712.4512.4611.7111.78-0.67-5.3861,2387,3226.021.43
2021-01-0612.7512.7512.4012.45-0.28-2.2035,3834,4272.750.82
2021-01-0512.8012.8312.5712.73-0.12-0.9333,9694,3102.020.79
2021-01-0412.6012.9512.5112.850.201.5830,7423,9243.480.72
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021