卡倍亿(300863)股票行情
卡倍亿(300863)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 44.47 | 44.85 | 1.13 | 2.58% | 43.50 | 44.94 | 22703 | 10076.57 | 1.75% | 0.00 |
| 2025-04-17 | 42.76 | 43.72 | 0.64 | 1.49% | 42.50 | 44.16 | 24098 | 10541.56 | 1.86% | 0.00 |
| 2025-04-16 | 42.77 | 43.08 | 0.38 | 0.89% | 42.06 | 43.16 | 19678 | 8376.45 | 1.52% | 0.00 |
| 2025-04-15 | 42.33 | 42.70 | 0.40 | 0.95% | 42.01 | 43.18 | 19324 | 8244.36 | 1.49% | 0.00 |
| 2025-04-14 | 42.70 | 42.30 | 0.30 | 0.71% | 42.22 | 43.50 | 20743 | 8875.73 | 1.60% | 0.00 |
| 2025-04-11 | 41.68 | 42.00 | 0.14 | 0.33% | 41.20 | 42.53 | 24822 | 10443.71 | 1.92% | 0.00 |
| 2025-04-10 | 41.02 | 41.86 | 2.44 | 6.19% | 41.00 | 42.42 | 48988 | 20552.54 | 3.78% | 0.00 |
| 2025-04-09 | 36.00 | 39.42 | 2.13 | 5.71% | 33.00 | 39.93 | 58523 | 21662.90 | 4.52% | 10.00 |
| 2025-04-08 | 37.85 | 37.29 | -0.06 | -0.16% | 35.80 | 38.38 | 47637 | 17595.46 | 3.68% | 0.00 |
| 2025-04-07 | 43.00 | 37.35 | -9.34 | -20.00% | 37.35 | 44.00 | 49525 | 19633.64 | 3.82% | 0.00 |
| 2025-04-03 | 47.40 | 46.69 | -0.74 | -1.56% | 46.20 | 47.89 | 21306 | 9977.37 | 1.64% | 0.00 |
| 2025-04-02 | 46.88 | 47.43 | 0.57 | 1.22% | 46.61 | 48.14 | 23873 | 11365.23 | 1.84% | 0.00 |
| 2025-04-01 | 47.75 | 46.86 | -0.84 | -1.76% | 46.65 | 48.20 | 20458 | 9651.29 | 1.58% | 4.00 |
| 2025-03-31 | 48.68 | 47.70 | -0.16 | -0.33% | 46.78 | 49.39 | 30789 | 14709.04 | 2.38% | 0.00 |
| 2025-03-28 | 48.41 | 47.86 | -0.39 | -0.81% | 47.68 | 49.96 | 26575 | 12906.47 | 2.05% | 0.00 |
| 2025-03-27 | 47.25 | 48.25 | 0.67 | 1.41% | 46.70 | 48.87 | 31049 | 14918.54 | 2.40% | 0.00 |
| 2025-03-26 | 46.90 | 47.58 | 0.23 | 0.49% | 46.90 | 48.27 | 21496 | 10268.70 | 1.66% | 2.00 |
| 2025-03-25 | 48.71 | 47.35 | -1.45 | -2.97% | 47.09 | 49.81 | 29421 | 14174.76 | 2.27% | 0.00 |
| 2025-03-24 | 49.72 | 48.80 | -0.45 | -0.91% | 47.10 | 49.99 | 38447 | 18666.52 | 2.97% | 0.00 |
| 2025-03-21 | 53.80 | 49.25 | -5.43 | -9.93% | 49.00 | 54.40 | 80633 | 41110.16 | 6.23% | 2.00 |
| 2025-03-20 | 54.00 | 54.68 | 0.47 | 0.87% | 52.55 | 55.88 | 78294 | 42468.14 | 6.04% | 12.00 |
| 2025-03-19 | 55.08 | 54.21 | -1.19 | -2.15% | 52.86 | 55.94 | 66511 | 36101.52 | 5.14% | 0.00 |
| 2025-03-18 | 56.12 | 55.40 | -0.66 | -1.18% | 54.63 | 56.99 | 101152 | 56255.02 | 7.81% | 0.00 |
| 2025-03-17 | 50.00 | 56.06 | 4.01 | 7.70% | 49.60 | 56.60 | 147573 | 79131.27 | 11.39% | 5.00 |
| 2025-03-14 | 49.89 | 52.05 | 2.25 | 4.52% | 48.60 | 52.29 | 70090 | 35279.99 | 5.41% | 0.00 |
| 2025-03-13 | 51.94 | 49.80 | -2.20 | -4.23% | 49.41 | 52.40 | 74901 | 37735.94 | 5.78% | 0.00 |
| 2025-03-12 | 52.80 | 52.00 | -1.16 | -2.18% | 51.18 | 53.35 | 91417 | 47816.17 | 7.06% | 0.00 |
| 2025-03-11 | 48.01 | 53.16 | 3.68 | 7.44% | 48.01 | 53.35 | 145640 | 75422.95 | 11.24% | 4.00 |
| 2025-03-10 | 48.50 | 49.48 | 3.24 | 7.01% | 47.79 | 50.49 | 158209 | 77549.74 | 12.21% | 0.00 |
| 2025-03-07 | 43.57 | 46.24 | 2.69 | 6.18% | 43.37 | 48.00 | 135162 | 62433.13 | 10.44% | 2.00 |
| 2025-03-06 | 43.44 | 43.55 | 0.31 | 0.72% | 43.40 | 43.92 | 26756 | 11686.06 | 2.07% | 0.00 |
| 2025-03-05 | 43.16 | 43.24 | 0.19 | 0.44% | 42.51 | 43.47 | 20186 | 8680.14 | 1.56% | 0.00 |
| 2025-03-04 | 42.63 | 43.05 | 0.25 | 0.58% | 42.40 | 43.32 | 24867 | 10678.33 | 1.92% | 0.00 |
| 2025-03-03 | 42.50 | 42.80 | 0.22 | 0.52% | 42.00 | 43.65 | 35109 | 15043.98 | 2.71% | 0.00 |
| 2025-02-28 | 45.10 | 42.58 | -2.64 | -5.84% | 42.35 | 45.60 | 56399 | 24525.00 | 4.35% | 0.00 |
| 2025-02-27 | 46.10 | 45.22 | -0.78 | -1.70% | 44.51 | 46.58 | 46909 | 21297.72 | 3.62% | 0.00 |
| 2025-02-26 | 45.65 | 46.00 | 0.46 | 1.01% | 45.16 | 46.14 | 42797 | 19577.62 | 3.30% | 0.00 |
| 2025-02-25 | 45.20 | 45.54 | -0.20 | -0.44% | 45.00 | 46.20 | 39598 | 18049.92 | 3.06% | 0.00 |
| 2025-02-24 | 46.29 | 45.74 | -0.97 | -2.08% | 45.20 | 46.59 | 41379 | 18960.92 | 3.19% | 0.00 |
| 2025-02-21 | 47.00 | 46.71 | 0.03 | 0.06% | 45.93 | 47.20 | 54757 | 25588.23 | 4.23% | 0.00 |
| 2025-02-20 | 45.90 | 46.68 | 0.95 | 2.08% | 45.33 | 47.12 | 65885 | 30713.54 | 5.09% | 3.00 |
| 2025-02-19 | 44.58 | 45.73 | 1.15 | 2.58% | 44.12 | 45.78 | 38978 | 17691.99 | 3.01% | 0.00 |
| 2025-02-18 | 45.51 | 44.58 | -0.96 | -2.11% | 44.20 | 46.25 | 45145 | 20531.54 | 3.49% | 0.00 |
| 2025-02-17 | 44.60 | 45.54 | 0.80 | 1.79% | 44.01 | 45.84 | 43525 | 19686.17 | 3.36% | 0.00 |
| 2025-02-14 | 44.63 | 44.74 | 0.11 | 0.25% | 44.24 | 45.95 | 44814 | 20112.16 | 3.46% | 0.00 |
| 2025-02-13 | 45.99 | 44.63 | -1.29 | -2.81% | 44.50 | 46.46 | 43879 | 19933.32 | 3.39% | 2.00 |
| 2025-02-12 | 46.39 | 45.92 | -0.40 | -0.86% | 45.00 | 46.39 | 48386 | 22092.20 | 3.74% | 0.00 |
| 2025-02-11 | 46.16 | 46.32 | 0.30 | 0.65% | 46.12 | 48.76 | 86425 | 40773.53 | 6.67% | 2.00 |
| 2025-02-10 | 45.50 | 46.02 | 0.52 | 1.14% | 45.12 | 46.38 | 51614 | 23601.80 | 3.98% | 2.00 |
| 2025-02-07 | 44.33 | 45.50 | 1.55 | 3.53% | 44.18 | 47.45 | 97798 | 44837.55 | 7.55% | 0.00 |
| 2025-02-06 | 42.68 | 43.95 | 1.37 | 3.22% | 42.53 | 43.99 | 47035 | 20343.11 | 3.63% | 4.00 |
| 2025-02-05 | 43.22 | 42.58 | -1.31 | -2.98% | 41.95 | 43.39 | 40813 | 17363.87 | 3.15% | 0.00 |
| 2025-01-27 | 44.10 | 43.89 | -1.95 | -4.25% | 43.89 | 45.10 | 48022 | 21359.13 | 3.71% | 0.00 |
| 2025-01-24 | 45.90 | 45.84 | -0.24 | -0.52% | 45.63 | 47.12 | 56185 | 25959.31 | 4.34% | 0.00 |
| 2025-01-23 | 47.33 | 46.08 | -0.51 | -1.09% | 46.06 | 48.08 | 60111 | 28341.63 | 4.64% | 0.00 |
| 2025-01-22 | 46.90 | 46.59 | -0.31 | -0.66% | 46.23 | 47.49 | 64261 | 30154.68 | 5.21% | 0.00 |
| 2025-01-21 | 45.60 | 46.90 | 1.78 | 3.95% | 44.63 | 47.35 | 77170 | 35551.25 | 6.26% | 2.00 |
| 2025-01-20 | 44.71 | 45.12 | 1.56 | 3.58% | 44.20 | 45.70 | 71899 | 32401.85 | 5.83% | 0.00 |
| 2025-01-17 | 43.10 | 43.56 | 0.19 | 0.44% | 43.01 | 43.80 | 35701 | 15524.93 | 2.89% | 0.00 |
| 2025-01-16 | 43.80 | 43.37 | 0.46 | 1.07% | 42.89 | 43.96 | 44240 | 19214.40 | 3.59% | 1.00 |
| 2025-01-15 | 42.80 | 42.91 | -0.13 | -0.30% | 42.60 | 43.77 | 41868 | 18097.88 | 3.39% | 0.00 |
| 2025-01-14 | 41.00 | 43.04 | 2.24 | 5.49% | 40.81 | 43.08 | 57307 | 24294.77 | 4.65% | 2.00 |
| 2025-01-13 | 40.11 | 40.80 | -0.65 | -1.57% | 39.42 | 41.10 | 49919 | 20143.94 | 4.05% | 0.00 |
| 2025-01-10 | 41.45 | 41.45 | -0.56 | -1.33% | 41.45 | 42.89 | 73343 | 31007.78 | 5.95% | 0.00 |
| 2025-01-09 | 42.13 | 42.01 | -0.89 | -2.07% | 41.78 | 42.99 | 66554 | 28222.59 | 5.40% | 7.00 |
| 2025-01-08 | 43.02 | 42.90 | -1.60 | -3.60% | 41.48 | 43.77 | 75984 | 32362.92 | 6.16% | 0.00 |
| 2025-01-07 | 42.01 | 44.50 | 2.85 | 6.84% | 41.66 | 44.55 | 72786 | 31331.55 | 5.91% | 2.00 |
| 2025-01-06 | 43.16 | 41.65 | -1.90 | -4.36% | 41.27 | 43.74 | 59174 | 25089.98 | 4.81% | 0.00 |
| 2025-01-03 | 45.54 | 43.55 | -1.02 | -2.29% | 43.12 | 46.38 | 68428 | 30733.89 | 5.63% | 0.00 |
| 2025-01-02 | 44.69 | 44.57 | -0.13 | -0.29% | 43.66 | 46.34 | 69147 | 31147.66 | 5.81% | 0.00 |
| 2024-12-31 | 47.33 | 44.70 | -4.71 | -9.53% | 44.50 | 48.88 | 117543 | 54016.22 | 9.88% | 4.00 |
| 2024-12-30 | 52.26 | 49.41 | -4.91 | -9.04% | 49.00 | 54.00 | 154848 | 79188.04 | 13.01% | 3.00 |
| 2024-12-27 | 56.18 | 54.32 | -0.54 | -0.98% | 53.62 | 59.92 | 216114 | 122177.42 | 18.16% | 10.00 |
| 2024-12-26 | 50.01 | 54.86 | 3.95 | 7.76% | 49.11 | 55.55 | 154877 | 83051.84 | 13.01% | 0.00 |
| 2024-12-25 | 53.00 | 50.91 | 0.77 | 1.54% | 49.70 | 54.13 | 138940 | 72532.93 | 11.68% | 2.00 |
| 2024-12-24 | 47.84 | 50.14 | 2.25 | 4.70% | 47.52 | 50.80 | 105947 | 52026.75 | 8.90% | 0.00 |
| 2024-12-23 | 48.30 | 47.89 | -0.69 | -1.42% | 47.70 | 51.70 | 112721 | 56041.14 | 9.47% | 0.00 |
| 2024-12-20 | 47.00 | 48.58 | 2.73 | 5.95% | 46.00 | 49.70 | 125401 | 60157.38 | 10.54% | 0.00 |
| 2024-12-19 | 43.22 | 45.85 | 2.03 | 4.63% | 42.98 | 45.94 | 50133 | 22602.20 | 4.21% | 13.00 |
| 2024-12-18 | 43.82 | 43.82 | 0.00 | 0.00% | 42.80 | 44.58 | 27268 | 11949.54 | 2.29% | 0.00 |
深证大盘股票行情在线 K线走势图
