金卡智能(300349)股票信息
| 股票代码 | 300349 |
| 股票名称 | 金卡智能 |
| 最新价/元 | 15.35 |
| 涨跌额/元 | 1.98 |
| 涨跌幅/% | 14.81 |
| 买入/元 | 15.35 |
| 卖出/元 | 15.36 |
| 昨收/元 | 13.37 |
| 今开/元 | 16.02 |
| 最高/元 | 16.02 |
| 最低/元 | 14.20 |
| 成交量/手 | 466545.10 |
| 成交额/万 | 70490.44 |
| 股净值/元 | 15.35 |
| 市净率 | 1.51 |
| 总市值/万 | 642147.62 |
| 流通值/万 | 568610.91 |
| 换手率/% | 12.59 |
| 入市日期 | 2012-08-17 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
金卡智能(300349)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 16.02 | 15.35 | 1.98 | 14.81 | 466545.10 | 70490.44 | 12.59 |
| 2024-09-30 | 12.25 | 13.37 | 1.65 | 14.08 | 321010.01 | 40996.77 | 8.67 |
| 2024-09-27 | 11.30 | 11.72 | 0.58 | 5.21 | 187298.70 | 21643.16 | 5.06 |
| 2024-09-26 | 10.80 | 11.14 | 0.33 | 3.05 | 87354.50 | 9565.31 | 2.36 |
| 2024-09-25 | 10.83 | 10.81 | 0.03 | 0.28 | 102089.00 | 11200.97 | 2.76 |
| 2024-09-24 | 10.47 | 10.78 | 0.36 | 3.46 | 94614.86 | 10072.28 | 2.55 |
| 2024-09-23 | 10.40 | 10.42 | -0.02 | -0.19 | 35094.00 | 3663.67 | 0.95 |
| 2024-09-20 | 10.44 | 10.44 | -0.04 | -0.38 | 40256.00 | 4196.61 | 1.09 |
| 2024-09-19 | 10.27 | 10.48 | 0.26 | 2.54 | 57675.00 | 5996.73 | 1.56 |
| 2024-09-18 | 10.16 | 10.22 | 0.06 | 0.59 | 44809.00 | 4522.68 | 1.21 |
| 2024-09-13 | 10.40 | 10.16 | -0.26 | -2.50 | 46569.80 | 4782.26 | 1.26 |
| 2024-09-12 | 10.43 | 10.42 | -0.01 | -0.10 | 44705.00 | 4694.02 | 1.21 |
| 2024-09-11 | 10.60 | 10.43 | -0.16 | -1.51 | 38879.50 | 4062.50 | 1.05 |
| 2024-09-10 | 10.53 | 10.59 | 0.07 | 0.67 | 70727.50 | 7388.51 | 1.90 |
| 2024-09-09 | 10.55 | 10.52 | -0.11 | -1.04 | 55921.37 | 5886.92 | 1.50 |
| 2024-09-06 | 11.13 | 10.63 | -0.55 | -4.92 | 118249.40 | 12834.89 | 3.17 |
| 2024-09-05 | 11.09 | 11.18 | 0.03 | 0.27 | 90362.06 | 10053.80 | 2.42 |
| 2024-09-04 | 11.38 | 11.15 | -0.37 | -3.21 | 124390.66 | 13944.95 | 3.34 |
| 2024-09-03 | 11.31 | 11.52 | 0.17 | 1.50 | 113166.00 | 12913.72 | 3.03 |
| 2024-09-02 | 11.43 | 11.35 | -0.14 | -1.22 | 137576.80 | 15752.62 | 3.69 |
| 2024-08-30 | 11.05 | 11.49 | 0.34 | 3.05 | 224128.11 | 25830.67 | 6.01 |
| 2024-08-29 | 10.92 | 11.15 | 0.18 | 1.64 | 138521.92 | 15390.82 | 3.71 |
| 2024-08-28 | 11.01 | 10.97 | -0.13 | -1.17 | 142141.31 | 15539.09 | 3.81 |
| 2024-08-27 | 11.52 | 11.10 | -0.71 | -6.01 | 207768.33 | 23393.80 | 5.57 |
| 2024-08-26 | 11.60 | 11.81 | 0.07 | 0.60 | 271007.00 | 31459.24 | 7.27 |
| 2024-08-23 | 11.50 | 11.74 | 0.59 | 5.29 | 382002.55 | 44849.47 | 10.24 |
| 2024-08-22 | 11.34 | 11.15 | -0.28 | -2.45 | 294792.44 | 34079.57 | 7.91 |
| 2024-08-21 | 10.89 | 11.43 | 0.52 | 4.77 | 275280.64 | 30912.49 | 7.38 |
| 2024-08-20 | 11.00 | 10.91 | -0.35 | -3.11 | 189264.60 | 20609.09 | 5.08 |
| 2024-08-19 | 10.75 | 11.26 | 0.53 | 4.94 | 246329.74 | 27104.14 | 6.61 |
| 2024-08-16 | 10.33 | 10.73 | 0.11 | 1.04 | 174275.64 | 18188.53 | 4.67 |
| 2024-08-15 | 10.46 | 10.62 | 0.10 | 0.95 | 50531.80 | 5352.48 | 1.36 |
| 2024-08-14 | 10.67 | 10.52 | -0.16 | -1.50 | 29609.00 | 3130.09 | 0.79 |
| 2024-08-13 | 10.48 | 10.68 | 0.22 | 2.10 | 27467.80 | 2903.83 | 0.74 |
| 2024-08-12 | 10.60 | 10.46 | -0.17 | -1.60 | 40278.00 | 4235.95 | 1.08 |
| 2024-08-09 | 10.64 | 10.63 | 0.05 | 0.47 | 25866.81 | 2757.79 | 0.69 |
| 2024-08-08 | 10.46 | 10.58 | 0.04 | 0.38 | 37818.00 | 3996.25 | 1.01 |
| 2024-08-07 | 10.51 | 10.54 | 0.06 | 0.57 | 33726.00 | 3568.62 | 0.90 |
| 2024-08-06 | 10.44 | 10.48 | 0.13 | 1.26 | 34619.00 | 3626.99 | 0.93 |
| 2024-08-05 | 10.56 | 10.35 | -0.25 | -2.36 | 50827.00 | 5339.29 | 1.36 |
| 2024-08-02 | 10.80 | 10.60 | -0.31 | -2.84 | 41994.27 | 4504.27 | 1.13 |
| 2024-08-01 | 10.87 | 10.91 | 0.07 | 0.65 | 35970.27 | 3926.68 | 0.96 |
| 2024-07-31 | 10.40 | 10.84 | 0.40 | 3.83 | 46636.00 | 4970.36 | 1.25 |
| 2024-07-30 | 10.34 | 10.44 | 0.06 | 0.58 | 24319.00 | 2519.78 | 0.65 |
| 2024-07-29 | 10.40 | 10.38 | -0.03 | -0.29 | 29607.00 | 3082.49 | 0.79 |
| 2024-07-26 | 10.23 | 10.41 | 0.24 | 2.36 | 36108.96 | 3739.85 | 0.97 |
| 2024-07-25 | 10.13 | 10.17 | -0.05 | -0.49 | 43444.20 | 4417.62 | 1.17 |
| 2024-07-24 | 10.28 | 10.22 | -0.09 | -0.87 | 31199.83 | 3201.27 | 0.84 |
| 2024-07-23 | 10.85 | 10.31 | -0.46 | -4.27 | 51003.71 | 5353.66 | 1.37 |
| 2024-07-22 | 10.71 | 10.77 | 0.06 | 0.56 | 30178.10 | 3246.14 | 0.81 |
| 2024-07-19 | 10.70 | 10.71 | 0.01 | 0.09 | 29941.00 | 3215.78 | 0.80 |
| 2024-07-18 | 10.80 | 10.70 | -0.12 | -1.11 | 38631.50 | 4119.34 | 1.04 |
| 2024-07-17 | 11.16 | 10.82 | -0.38 | -3.39 | 49276.53 | 5386.88 | 1.32 |
| 2024-07-16 | 11.22 | 11.20 | -0.03 | -0.27 | 31086.00 | 3473.39 | 0.83 |
| 2024-07-15 | 11.46 | 11.23 | -0.26 | -2.26 | 25981.80 | 2934.29 | 0.70 |
| 2024-07-12 | 11.64 | 11.49 | -0.15 | -1.29 | 25748.92 | 2968.95 | 0.69 |
| 2024-07-11 | 11.43 | 11.64 | 0.35 | 3.10 | 41148.00 | 4768.95 | 1.10 |
| 2024-07-10 | 11.32 | 11.29 | -0.03 | -0.27 | 27379.00 | 3112.27 | 0.73 |
| 2024-07-09 | 11.05 | 11.32 | 0.25 | 2.26 | 54263.10 | 6072.22 | 1.46 |
| 2024-07-08 | 11.35 | 11.07 | -0.35 | -3.07 | 37388.64 | 4166.46 | 1.00 |
| 2024-07-05 | 11.31 | 11.42 | 0.09 | 0.79 | 32661.81 | 3692.92 | 0.88 |
| 2024-07-04 | 11.58 | 11.33 | -0.27 | -2.33 | 39156.00 | 4491.91 | 1.05 |
| 2024-07-03 | 11.87 | 11.60 | -0.26 | -2.19 | 36468.00 | 4252.68 | 0.98 |
| 2024-07-02 | 11.98 | 11.86 | -0.12 | -1.00 | 37794.00 | 4518.72 | 1.01 |
| 2024-07-01 | 11.97 | 11.98 | 0.06 | 0.50 | 43098.00 | 5086.06 | 1.16 |
| 2024-06-28 | 11.79 | 11.92 | 0.14 | 1.19 | 43366.00 | 5175.18 | 1.16 |
| 2024-06-27 | 11.96 | 11.78 | -0.19 | -1.59 | 37041.95 | 4428.19 | 0.99 |
| 2024-06-26 | 11.66 | 11.97 | 0.30 | 2.57 | 31028.79 | 3660.19 | 0.83 |
| 2024-06-25 | 11.75 | 11.67 | -0.07 | -0.60 | 34500.74 | 4045.68 | 0.93 |
| 2024-06-24 | 12.13 | 11.74 | -0.44 | -3.61 | 46218.04 | 5489.73 | 1.24 |
| 2024-06-21 | 12.13 | 12.18 | 0.07 | 0.58 | 27789.00 | 3381.79 | 0.75 |
| 2024-06-20 | 12.37 | 12.11 | -0.35 | -2.81 | 34404.00 | 4208.46 | 0.92 |
| 2024-06-19 | 12.67 | 12.46 | -0.16 | -1.27 | 48909.75 | 6115.40 | 1.31 |
| 2024-06-18 | 12.30 | 12.62 | 0.31 | 2.52 | 44300.95 | 5559.45 | 1.19 |
| 2024-06-17 | 12.49 | 12.31 | -0.20 | -1.60 | 46442.80 | 5738.55 | 1.25 |
| 2024-06-14 | 12.33 | 12.51 | 0.02 | 0.16 | 45082.45 | 5639.21 | 1.21 |
| 2024-06-13 | 12.69 | 12.49 | -0.15 | -1.19 | 33589.00 | 4217.47 | 0.90 |
| 2024-06-12 | 12.53 | 12.64 | 0.09 | 0.72 | 30634.00 | 3865.42 | 0.82 |
| 2024-06-11 | 12.31 | 12.55 | 0.11 | 0.88 | 37710.41 | 4693.06 | 1.01 |
| 2024-06-07 | 12.35 | 12.44 | 0.21 | 1.72 | 42086.40 | 5232.85 | 1.13 |
| 2024-06-06 | 12.72 | 12.23 | -0.39 | -3.09 | 67954.69 | 8403.49 | 1.82 |
| 2024-06-05 | 13.10 | 12.62 | -0.45 | -3.44 | 59539.00 | 7638.44 | 1.60 |
| 2024-06-04 | 13.00 | 13.07 | 0.04 | 0.31 | 44213.00 | 5722.13 | 1.19 |
| 2024-06-03 | 13.24 | 13.03 | -0.19 | -1.44 | 44433.98 | 5805.90 | 1.19 |
| 2024-05-31 | 13.05 | 13.22 | 0.16 | 1.23 | 36465.00 | 4797.36 | 0.98 |
| 2024-05-30 | 13.03 | 13.06 | -0.04 | -0.31 | 27085.00 | 3541.78 | 0.73 |
| 2024-05-29 | 13.10 | 13.10 | -0.01 | -0.08 | 30253.60 | 3963.41 | 0.81 |
| 2024-05-28 | 13.22 | 13.11 | -0.12 | -0.91 | 35137.00 | 4620.48 | 0.94 |
| 2024-05-27 | 13.18 | 13.23 | 0.13 | 0.99 | 53214.00 | 6971.88 | 1.43 |
| 2024-05-24 | 13.09 | 13.10 | 0.08 | 0.61 | 45467.00 | 5980.47 | 1.22 |
| 2024-05-23 | 13.20 | 13.02 | -0.22 | -1.66 | 64732.36 | 8464.88 | 1.74 |
| 2024-05-22 | 13.38 | 13.24 | -0.12 | -0.90 | 47787.40 | 6332.48 | 1.28 |
| 2024-05-21 | 13.47 | 13.36 | -0.21 | -1.55 | 41444.84 | 5528.75 | 1.11 |
| 2024-05-20 | 13.29 | 13.57 | 0.28 | 2.11 | 82793.23 | 11165.60 | 2.22 |
| 2024-05-17 | 13.86 | 13.78 | -0.06 | -0.43 | 76162.61 | 10459.29 | 2.04 |
| 2024-05-16 | 14.10 | 13.84 | -0.18 | -1.28 | 73118.47 | 10167.92 | 1.96 |
| 2024-05-15 | 14.12 | 14.02 | -0.16 | -1.13 | 56944.36 | 8030.91 | 1.53 |
| 2024-05-14 | 14.13 | 14.18 | 0.00 | 0.00 | 71359.00 | 10141.48 | 1.91 |
| 2024-05-13 | 13.90 | 14.18 | 0.25 | 1.80 | 114817.65 | 16283.58 | 3.08 |
| 2024-05-10 | 14.26 | 13.93 | -0.28 | -1.97 | 84041.96 | 11779.53 | 2.25 |
日K线
周K线
月K线
