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:0.65
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(%)
2020-03-2714.9014.9214.6614.710.000.0019,7522,9151.770.46
2020-03-2614.8214.8614.6614.71-0.18-1.2117,6042,5961.340.41
2020-03-2515.0015.0214.7414.890.271.8529,2464,3451.920.68
2020-03-2414.6014.7614.3114.620.241.6734,5075,0213.130.81
2020-03-2314.5314.7814.3514.38-0.57-3.8143,2486,2652.881.01
2020-03-2014.9415.0414.7614.950.151.0128,0324,1731.890.66
2020-03-1914.6314.9414.4214.800.080.5431,1524,5823.530.73
2020-03-1815.1215.2314.7214.72-0.28-1.8727,7064,1643.400.65
2020-03-1714.9015.0314.3715.000.251.6950,4637,4244.471.18
2020-03-1615.5915.6714.6514.75-0.77-4.9652,6917,9886.571.23
2020-03-1315.2315.7214.9415.52-0.24-1.5256,1078,5484.951.31
2020-03-1216.0316.2315.6715.76-0.57-3.4935,6305,6733.430.83
2020-03-1116.4216.7616.2916.33-0.08-0.4945,1827,4542.861.06
2020-03-1015.7816.4515.4016.410.462.8860,0289,5886.581.41
2020-03-0916.6016.6015.9515.95-0.86-5.1255,0908,9213.871.29
2020-03-0616.7016.9516.5516.810.020.1247,8878,0302.381.12
2020-03-0516.7816.9616.5416.790.281.7073,11912,2422.541.71
2020-03-0416.3016.5716.2316.510.060.3643,4547,1392.071.02
2020-03-0316.6717.0516.3516.450.070.4363,14310,5644.271.48
2020-03-0216.0016.5516.0016.380.483.0249,6918,0953.461.16
2020-02-2816.4016.5715.8015.90-0.98-5.8191,81814,8234.562.15
2020-02-2717.0717.4216.8016.88-0.03-0.1887,30114,8873.672.04
2020-02-2616.7917.4616.7116.91-0.20-1.17111,24519,0334.382.61
2020-02-2517.1017.3216.5017.11-0.38-2.17112,88619,1874.692.64
2020-02-2416.6417.6716.6117.490.875.23176,59330,5306.384.14
2020-02-2117.0017.4416.5516.62-0.21-1.25126,61621,2825.292.96
2020-02-2016.9017.0616.6616.83-0.09-0.5383,84514,1122.361.96
2020-02-1916.3317.1816.2516.920.492.98139,48523,3885.663.27
2020-02-1816.3516.6116.1816.430.070.43109,81517,9842.632.57
2020-02-1715.8916.3815.8916.360.483.0268,70711,1133.091.61
2020-02-1415.6015.9515.5715.880.221.4062,4529,8762.431.46
2020-02-1315.7115.9615.5515.66-0.14-0.8954,1988,5242.591.27
2020-02-1215.5015.8515.4515.800.221.4157,1408,9572.571.34
2020-02-1115.6015.7115.3415.580.000.0056,7828,8192.371.33
2020-02-1015.3615.7015.3115.580.181.1744,9406,9832.531.05
2020-02-0715.3715.4815.0515.400.040.2672,25210,9862.801.69
2020-02-0615.0015.5514.9115.360.312.0670,12310,7284.251.64
2020-02-0514.8915.4914.8215.050.231.5560,4779,1624.521.42
2020-02-0414.3514.9914.3514.820.271.8679,70611,7234.401.87
2020-02-0314.5814.9614.5514.55-1.62-10.02105,15715,3392.542.46
2020-01-2316.9017.3016.0216.17-0.90-5.27101,10716,7167.502.37
2020-01-2216.9817.2616.6517.07-0.03-0.1883,29814,0823.571.95
2020-01-2117.3317.3316.9817.10-0.23-1.3349,3018,4462.021.15
2020-01-2017.1717.5017.0317.330.160.9362,44210,8052.741.46
2020-01-1717.1517.2616.9617.170.070.4168,49511,7041.751.60
2020-01-1616.5517.2816.5217.100.613.70120,53920,5254.612.82
2020-01-1516.2216.5016.1116.490.010.0665,26710,6262.371.53
2020-01-1416.6116.7416.4016.480.030.1866,27710,9572.071.55
2020-01-1316.4116.6016.2216.450.181.1161,58210,1082.341.44
2020-01-1016.3216.3416.0116.270.000.0058,8239,5402.031.38
2020-01-0916.2816.4516.1716.270.201.2476,02912,3921.741.78
2020-01-0816.3716.3816.0716.07-0.39-2.3773,33311,8871.881.72
2020-01-0716.1616.4715.9516.460.372.3098,35515,9093.232.30
2020-01-0615.7816.3215.6416.090.311.9699,70716,0674.312.33
2020-01-0315.7415.8215.6015.780.030.1956,0488,8031.401.31
2020-01-0215.3615.7815.2615.750.503.2881,92112,8073.411.92
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
©1997-2020