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:0.69
换手:
加入自选股
流通市值: 市盈率: 52周最高:23.45 52周最低:14.01

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(%)
2019-09-2015.8015.8515.5615.70-0.10-0.6350,9957,9971.841.19
2019-09-1915.4815.9415.4515.800.412.6673,45511,5463.181.73
2019-09-1815.7315.7315.3115.39-0.25-1.6063,2189,7512.691.49
2019-09-1716.0216.0915.4215.64-0.48-2.9889,86514,1284.162.11
2019-09-1616.2516.3616.0516.12-0.12-0.7478,98612,7961.911.86
2019-09-1216.3316.4516.1416.240.030.1963,42210,3141.911.49
2019-09-1116.5016.7816.1016.21-0.14-0.86109,35117,8584.162.57
2019-09-1016.3316.5616.0416.350.171.05135,47122,0813.213.18
2019-09-0915.3816.4615.3816.180.845.48173,38927,7077.044.07
2019-09-0615.2215.5515.2215.340.130.8584,39812,9502.171.98
2019-09-0515.0315.4714.9815.210.302.01133,56420,3523.293.14
2019-09-0414.8515.0314.7814.91-0.07-0.47107,32516,0001.672.52
2019-09-0314.8715.0314.7414.980.201.3565,9909,8511.961.55
2019-09-0214.4014.8514.3414.780.332.2867,6479,9113.531.59
2019-08-3014.8314.8614.3914.45-0.26-1.7758,4318,5403.201.37
2019-08-2914.7314.9014.6814.710.000.0045,2526,6921.501.06
2019-08-2814.7814.8814.6814.71-0.18-1.2133,8935,0031.340.80
2019-08-2714.7214.9914.7014.890.261.7858,8778,7421.981.38
2019-08-2614.6114.8814.5814.63-0.32-2.1449,3087,2262.011.16
2019-08-2315.2715.3114.9414.95-0.27-1.7751,5167,7542.431.21
2019-08-2215.5915.6015.1115.22-0.35-2.2565,1519,9643.151.53
2019-08-2115.2515.5715.1315.570.120.7858,2418,9412.851.37
2019-08-2015.3815.7315.3315.450.010.0650,8557,8702.591.19
2019-08-1914.9115.5514.8815.440.644.3273,08711,1564.531.72
2019-08-1614.7715.0614.6414.800.070.4837,6865,5882.850.89
2019-08-1514.3914.8114.3914.73-0.09-0.6126,5173,8782.830.62
2019-08-1414.8114.9614.6914.820.211.4426,2173,8861.850.62
2019-08-1314.7314.7714.5414.61-0.17-1.1519,0812,7931.560.45
2019-08-1214.5114.7914.3814.780.342.3531,9954,6742.840.75
2019-08-0914.7214.7614.4114.44-0.20-1.3730,4884,4432.390.72
2019-08-0814.9515.0814.6014.64-0.27-1.8140,4115,9453.220.95
2019-08-0714.8715.3814.7114.910.261.7750,9527,6504.571.20
2019-08-0614.4614.7014.1714.65-0.18-1.2157,1048,2383.571.34
2019-08-0514.8415.1314.8014.83-0.15-1.0032,3894,8362.200.76
2019-08-0214.7915.2014.6814.98-0.13-0.8639,0065,7923.440.92
2019-08-0115.2015.2815.0115.11-0.21-1.3734,1535,1651.760.80
2019-07-3115.5015.6515.3015.320.110.7238,1985,8922.300.90
2019-07-3015.1215.3815.0715.210.080.5336,3105,5402.050.85
2019-07-2915.1215.2415.0515.130.010.0719,2892,9191.260.45
2019-07-2615.1115.1714.9915.12-0.09-0.5923,0503,4741.180.54
2019-07-2515.1015.2815.0015.210.191.2740,6406,1661.860.95
2019-07-2414.9715.2514.9415.020.090.6037,3945,6502.080.88
2019-07-2314.9115.0814.7014.930.120.8137,7295,6082.570.89
2019-07-2215.1215.2214.6714.81-0.30-1.9933,7955,0423.640.79
2019-07-1914.9115.2414.9115.110.211.4136,6835,5552.210.86
2019-07-1815.1915.1914.8814.90-0.34-2.2353,2017,9702.031.25
2019-07-1715.2115.4415.0815.240.120.7962,7149,5542.381.47
2019-07-1614.8615.2314.8415.120.342.3093,06613,9982.642.19
2019-07-1514.3614.8114.1614.780.352.43116,69216,9734.502.74
2019-07-1214.8814.9714.4314.43-1.60-9.98242,37735,2603.375.69
2019-07-1116.5416.6415.7916.03-0.42-2.5569,03211,1125.171.62
2019-07-1016.7816.7816.2116.45-0.25-1.5045,2717,4443.411.06
2019-07-0916.7216.8716.5516.70-0.08-0.4827,7604,6331.910.65
2019-07-0817.4317.4316.7016.78-0.66-3.7851,3398,7104.191.21
2019-07-0517.3317.4817.2917.440.130.7527,4114,7721.100.64
2019-07-0417.4917.6517.2817.31-0.22-1.2658,99510,2622.111.39
2019-07-0317.7617.7617.2217.53-1.28-6.80136,59923,9122.873.21
2019-07-0218.5218.9518.5018.810.100.5362,42611,7202.411.47
2019-07-0118.2018.8418.1118.710.935.2392,82617,1574.112.18
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