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:1.14
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.1 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(%)
2020-09-2815.0515.1914.7114.74-0.38-2.5133,4334,9713.170.78
2020-09-2515.1715.2714.9515.12-0.05-0.3325,8323,8992.110.60
2020-09-2415.5015.5915.1415.17-0.44-2.8236,3795,5592.880.85
2020-09-2315.7015.7815.5815.61-0.02-0.1321,6533,3891.280.50
2020-09-2215.9915.9915.5315.63-0.45-2.8034,9765,5032.860.82
2020-09-2116.1516.2715.9416.08-0.07-0.4327,4894,4192.040.64
2020-09-1815.9216.1915.8116.150.221.3838,1726,1262.390.89
2020-09-1715.9416.1715.7515.93-0.08-0.5036,0875,7522.620.84
2020-09-1616.0816.3315.9116.01-0.13-0.8137,1315,9742.600.87
2020-09-1516.2116.3315.9916.14-0.07-0.4334,9895,6412.100.82
2020-09-1415.8316.2515.8116.210.311.9545,8657,3782.771.07
2020-09-1115.5115.9615.5115.900.161.0239,2866,2102.860.92
2020-09-1016.5816.6615.6815.74-0.75-4.5565,12710,5035.941.52
2020-09-0916.8517.1716.3316.49-0.53-3.1173,89712,3644.941.73
2020-09-0816.7017.0416.4217.020.342.0461,18610,2543.721.43
2020-09-0717.5117.6516.6016.68-0.80-4.58111,47319,0486.012.61
2020-09-0417.2717.6117.2317.480.000.0057,93910,1082.171.35
2020-09-0317.9517.9517.3317.48-0.44-2.4667,93711,8853.461.59
2020-09-0217.3317.9517.2817.920.573.29106,16618,8153.862.48
2020-09-0117.5217.5517.0817.35-0.30-1.7082,67914,2802.661.93
2020-08-3117.9318.0017.5017.65-0.14-0.7984,18314,8752.811.97
2020-08-2817.2317.8017.2017.790.352.0168,05511,9973.441.59
2020-08-2717.1717.5517.0517.440.150.8753,8359,3322.891.26
2020-08-2617.5117.7917.1017.29-0.39-2.2167,52211,7473.901.58
2020-08-2518.1018.1017.4917.68-0.07-0.39101,41717,9793.442.37
2020-08-2417.0618.0817.0617.750.704.11118,87421,0395.982.78
2020-08-2117.0017.6316.7517.050.160.9584,92914,5415.211.99
2020-08-2017.3417.5416.7816.89-0.49-2.8258,67410,0194.371.37
2020-08-1917.3717.7917.1017.380.030.1789,44715,6633.982.09
2020-08-1817.0817.5417.0017.350.301.76108,32218,7473.172.53
2020-08-1716.0017.1016.0017.051.036.43113,06818,9206.872.64
2020-08-1415.9416.0915.6916.020.040.2540,7646,4612.500.95
2020-08-1316.3016.3315.9515.98-0.18-1.1127,8274,4832.350.65
2020-08-1216.3016.4615.7916.16-0.15-0.9244,5717,1334.111.04
2020-08-1116.8816.9216.2316.31-0.49-2.9242,3467,0084.110.99
2020-08-1016.6616.9216.5516.800.010.0652,3778,7932.201.22
2020-08-0716.9517.0516.1616.79-0.09-0.5369,26311,5165.271.62
2020-08-0616.8617.1016.5016.880.040.2464,08310,7803.561.50
2020-08-0516.6816.9916.4716.840.462.81104,65717,5213.172.45
2020-08-0416.6916.9816.3216.38-0.24-1.4484,86214,0773.971.98
2020-08-0316.0516.7816.0216.620.774.86103,22417,1084.802.41
2020-07-3115.3616.0815.2115.850.654.2873,42311,5995.721.72
2020-07-3015.3915.6015.1815.20-0.22-1.4333,7185,1682.720.79
2020-07-2915.1015.4314.9515.420.312.0535,0135,3373.180.82
2020-07-2815.2815.4014.9515.11-0.06-0.4025,9383,9302.970.61
2020-07-2715.1715.3514.9315.170.010.0728,7004,3462.770.67
2020-07-2415.6016.0515.1115.16-0.50-3.1942,8906,6506.001.00
2020-07-2315.8015.9615.2915.66-0.24-1.5141,4726,4744.210.97
2020-07-2215.8516.1215.7715.900.050.3244,5197,1032.211.04
2020-07-2115.8816.2815.7115.85-0.05-0.3135,2945,6133.580.83
2020-07-2015.4615.9615.3315.900.654.2640,1386,2814.130.94
2020-07-1715.3615.5315.1315.25-0.07-0.4643,2346,6132.611.01
2020-07-1615.9816.2615.3015.32-0.67-4.1953,5258,4606.001.25
2020-07-1516.4216.5715.9015.99-0.46-2.8065,57710,5844.071.53
2020-07-1416.6816.8916.1816.45-0.23-1.3868,28511,2704.261.60
2020-07-1316.1116.7716.1116.680.432.6582,55513,6454.061.93
2020-07-1016.3216.4116.1116.25-0.06-0.3775,05112,1991.841.76
2020-07-0916.0016.6515.9816.310.201.2497,00515,8094.162.27
2020-07-0815.9716.1115.7216.110.110.6963,45210,1022.441.48
2020-07-0716.0916.2715.8016.000.070.4499,48215,9362.952.33
2020-07-0615.4915.9915.4215.930.553.5873,67611,6263.711.72
2020-07-0315.2215.4015.1215.380.201.3250,1417,6661.841.17
2020-07-0214.8715.3514.8115.180.291.9548,5797,3583.631.14
2020-07-0115.0515.0914.8214.89-0.16-1.0629,1404,3461.790.68
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