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:1.20
换手:
加入自选股
流通市值: 市盈率: 52周最高:23.45 52周最低:13.42

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(%)
2019-12-1114.4614.4614.1214.13-0.22-1.5331,1914,4442.370.73
2019-12-1014.4014.4814.2114.35-0.11-0.7625,2023,6121.870.59
2019-12-0914.3414.5014.3014.460.151.0527,7173,9941.400.65
2019-12-0614.3914.3914.2114.31-0.07-0.4919,7732,8281.250.46
2019-12-0514.3514.4714.2414.380.030.2129,4844,2331.600.69
2019-12-0414.1714.4514.0814.350.151.0627,4843,9202.610.64
2019-12-0314.1314.2314.0314.200.070.5013,1081,8551.420.31
2019-12-0214.0214.3613.9414.130.120.8628,1913,9893.000.66
2019-11-2913.9214.0713.8514.01-0.02-0.1419,4832,7161.570.46
2019-11-2814.0814.3714.0014.030.241.7439,0505,5162.680.91
2019-11-2713.6313.8413.6313.790.120.8811,9321,6431.540.28
2019-11-2613.7213.8513.6113.67-0.12-0.8715,6782,1491.740.37
2019-11-2513.9113.9313.6713.79-0.06-0.4311,6881,6111.880.27
2019-11-2214.0014.1013.8413.85-0.20-1.4220,7222,8911.850.49
2019-11-2114.0014.0713.8114.05-0.01-0.0719,6702,7381.850.46
2019-11-2013.8314.1613.8314.060.161.1529,5994,1512.370.69
2019-11-1913.8813.9713.7913.900.221.6130,6804,2561.320.72
2019-11-1813.6013.7013.4213.680.040.2936,0134,8712.050.84
2019-11-1513.9014.0113.6213.64-0.28-2.0127,6023,7822.800.65
2019-11-1414.0014.0613.8313.920.010.0719,2132,6761.650.45
2019-11-1314.2214.2213.9013.91-0.14-1.0020,9102,9192.280.49
2019-11-1213.8014.1413.8014.05-0.08-0.5731,4494,4062.410.74
2019-11-1114.5314.5414.0414.13-0.50-3.4238,6765,5283.420.91
2019-11-0814.5514.7514.5414.630.090.6224,9523,6491.440.58
2019-11-0714.3314.6014.3314.540.050.3519,4542,8221.860.46
2019-11-0614.7114.7514.4614.49-0.20-1.3626,3973,8531.970.62
2019-11-0514.9314.9314.6514.69-0.18-1.2123,6563,4891.880.55
2019-11-0414.6714.9314.6014.870.251.7139,0165,7682.260.91
2019-11-0114.6314.6714.4514.620.020.1436,3765,3041.510.85
2019-10-3114.7014.7514.5114.60-0.09-0.6134,1124,9801.630.80
2019-10-3014.7914.8214.5214.69-0.18-1.2126,6223,9062.020.62
2019-10-2915.1015.1014.7314.87-0.13-0.8747,9257,1142.471.12
2019-10-2814.6715.0114.6315.000.422.8860,2328,9442.611.41
2019-10-2514.3314.6014.3314.580.100.6923,3463,3751.860.55
2019-10-2414.3714.5014.3514.480.020.1416,8542,4311.040.39
2019-10-2314.5814.6014.4514.46-0.13-0.8919,1132,7771.030.45
2019-10-2214.6214.6214.4714.590.080.5522,2173,2311.030.52
2019-10-2114.3814.5214.2214.510.130.9023,0993,3182.090.54
2019-10-1814.5814.6514.3714.38-0.14-0.9635,9775,2151.930.84
2019-10-1714.5514.6714.4614.52-0.01-0.0720,6803,0111.450.48
2019-10-1614.6714.8014.4114.53-0.14-0.9543,3176,3302.661.01
2019-10-1515.0515.0514.6114.67-0.34-2.2754,4328,0232.931.27
2019-10-1414.9215.1514.9015.010.181.2153,1987,9911.691.25
2019-10-1114.9515.0514.8014.83-0.06-0.4038,7575,7641.680.91
2019-10-1014.8714.9114.7314.890.070.4734,3885,1061.210.81
2019-10-0914.4914.8314.3814.820.292.0038,3695,6273.100.90
2019-10-0814.6914.6914.4814.53-0.07-0.4829,5754,3101.440.69
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
©1997-2019