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

金卡智能 (300349)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.18
换手:
加入自选股
流通市值: 市盈率: 52周最高:13.68 52周最低:8.69

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(%)
2022-12-069.9510.019.919.990.000.0020,8482,0781.000.49
2022-12-059.8810.009.889.990.111.1127,1842,7081.210.63
2022-12-029.849.939.829.880.070.7111,7571,1611.120.27
2022-12-019.809.939.789.810.090.9316,7001,6461.540.39
2022-11-309.819.859.699.72-0.04-0.4111,2871,1011.640.26
2022-11-299.689.809.559.760.151.5618,0401,7572.600.42
2022-11-289.579.699.539.61-0.15-1.5414,0051,3461.640.33
2022-11-259.989.989.739.76-0.15-1.5121,5802,1172.520.50
2022-11-249.929.989.839.910.000.0016,8481,6671.510.39
2022-11-2310.0310.039.849.91-0.09-0.9020,6262,0461.900.48
2022-11-2210.0810.209.9710.00-0.05-0.5030,8923,1132.290.72
2022-11-2110.0710.099.8910.05-0.09-0.8923,9602,3861.970.56
2022-11-1810.0510.1710.0310.140.090.9031,5313,1841.390.73
2022-11-1710.0310.059.8910.050.070.7019,2091,9161.600.45
2022-11-1610.0010.119.979.980.010.1021,7752,1831.400.51
2022-11-159.8610.019.829.970.111.1224,0562,3901.930.56
2022-11-149.909.969.809.86-0.01-0.1016,7181,6521.620.39
2022-11-119.9910.159.869.870.020.2020,5292,0412.940.48
2022-11-109.909.939.839.85-0.06-0.6113,7861,3611.010.32
2022-11-099.9510.019.909.91-0.10-1.0014,3911,4291.100.34
2022-11-0810.0210.079.9210.010.040.4020,3662,0341.500.47
2022-11-0710.0010.059.819.970.000.0022,3772,2262.410.52
2022-11-049.9410.019.909.970.020.2029,3812,9271.110.68
2022-11-039.9410.019.829.950.010.1020,0901,9921.910.47
2022-11-029.939.969.789.940.030.3022,5212,2311.820.52
2022-11-019.829.939.759.910.131.3323,9282,3611.840.56
2022-10-319.669.869.539.780.060.6220,0951,9603.400.47
2022-10-289.909.929.579.72-0.29-2.9023,8272,3213.500.56
2022-10-279.9110.019.8610.010.080.8125,3702,5221.510.59
2022-10-269.7210.049.679.930.282.9040,9484,0743.830.95
2022-10-259.699.809.489.65-0.07-0.7229,4332,8373.290.69
2022-10-249.709.839.569.720.101.0426,0932,5332.810.61
2022-10-219.579.709.539.620.090.9413,0461,2561.780.30
2022-10-209.559.659.489.53-0.06-0.6311,3101,0841.770.26
2022-10-199.669.689.569.59-0.09-0.9315,2631,4661.240.36
2022-10-189.789.809.629.68-0.04-0.4123,9942,3231.850.56
2022-10-179.409.729.359.720.343.6234,1113,2723.940.80
2022-10-149.379.489.379.380.030.3220,8321,9611.180.49
2022-10-139.139.489.079.350.171.8529,2962,7364.470.68
2022-10-128.989.218.879.180.252.8025,5802,3123.810.60
2022-10-118.978.978.748.930.030.3412,2951,0892.580.29
2022-10-109.029.118.888.90-0.12-1.3317,2931,5522.550.40
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
©1997-2022
进入关怀模式