卡倍亿(300863)股票信息
| 股票代码 | 300863 |
| 股票名称 | 卡倍亿 |
| 最新价/元 | 54.91 |
| 涨跌额/元 | -1.96 |
| 涨跌幅/% | -3.45 |
| 买入/元 | 54.90 |
| 卖出/元 | 54.91 |
| 昨收/元 | 56.87 |
| 今开/元 | 55.00 |
| 最高/元 | 56.90 |
| 最低/元 | 51.30 |
| 成交量/手 | 58726.25 |
| 成交额/万 | 31846.34 |
| 股净值/元 | 28.90 |
| 市净率 | 5.50 |
| 总市值/万 | 683261.10 |
| 流通值/万 | 653448.88 |
| 换手率/% | 4.93 |
| 入市日期 | 2020-08-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
卡倍亿(300863)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 55.00 | 54.91 | -1.96 | -3.45 | 58726.25 | 31846.34 | 4.93 |
| 2024-10-08 | 61.00 | 56.87 | 4.67 | 8.95 | 90306.40 | 50764.14 | 7.31 |
| 2024-09-30 | 46.34 | 52.20 | 6.22 | 13.53 | 87032.65 | 42789.68 | 7.05 |
| 2024-09-27 | 46.23 | 45.98 | 0.27 | 0.59 | 46909.50 | 21651.21 | 3.80 |
| 2024-09-26 | 42.60 | 45.71 | 3.05 | 7.15 | 48280.55 | 21699.21 | 3.91 |
| 2024-09-25 | 42.94 | 42.66 | -0.28 | -0.65 | 23957.89 | 10262.84 | 1.94 |
| 2024-09-24 | 41.99 | 42.94 | 0.78 | 1.85 | 30332.50 | 12815.30 | 2.46 |
| 2024-09-23 | 40.40 | 42.16 | 1.79 | 4.43 | 22981.89 | 9568.72 | 1.86 |
| 2024-09-20 | 39.80 | 40.37 | 0.57 | 1.43 | 10248.61 | 4114.90 | 0.83 |
| 2024-09-19 | 39.99 | 39.80 | -0.06 | -0.15 | 10554.10 | 4182.46 | 0.85 |
| 2024-09-18 | 39.61 | 39.86 | 0.25 | 0.63 | 7665.80 | 3051.88 | 0.62 |
| 2024-09-13 | 39.18 | 39.61 | 0.24 | 0.61 | 6800.47 | 2696.82 | 0.55 |
| 2024-09-12 | 39.74 | 39.37 | -0.39 | -0.98 | 9612.21 | 3804.04 | 0.78 |
| 2024-09-11 | 40.20 | 39.76 | -0.45 | -1.12 | 9562.35 | 3821.95 | 0.77 |
| 2024-09-10 | 39.88 | 40.21 | 0.55 | 1.39 | 11183.80 | 4477.66 | 0.91 |
| 2024-09-09 | 39.64 | 39.66 | 0.02 | 0.05 | 11946.01 | 4726.45 | 0.97 |
| 2024-09-06 | 39.15 | 39.64 | 0.54 | 1.38 | 17118.10 | 6787.13 | 1.39 |
| 2024-09-05 | 38.66 | 39.10 | 0.32 | 0.83 | 11437.40 | 4455.07 | 0.93 |
| 2024-09-04 | 39.20 | 38.78 | -0.50 | -1.27 | 9251.35 | 3592.22 | 0.75 |
| 2024-09-03 | 39.29 | 39.28 | -0.01 | -0.03 | 9901.81 | 3893.99 | 0.80 |
| 2024-09-02 | 39.32 | 39.29 | -0.29 | -0.73 | 13315.00 | 5246.69 | 1.08 |
| 2024-08-30 | 38.81 | 39.58 | 0.59 | 1.51 | 20304.51 | 7957.67 | 1.64 |
| 2024-08-29 | 39.00 | 38.99 | 0.09 | 0.23 | 12646.55 | 4928.81 | 1.02 |
| 2024-08-28 | 39.22 | 38.90 | -0.20 | -0.51 | 10993.47 | 4292.87 | 0.89 |
| 2024-08-27 | 38.24 | 39.10 | 0.72 | 1.88 | 17081.11 | 6657.08 | 1.38 |
| 2024-08-26 | 38.19 | 38.38 | 0.20 | 0.52 | 10250.10 | 3926.23 | 0.83 |
| 2024-08-23 | 38.00 | 38.18 | -0.01 | -0.03 | 12025.20 | 4567.02 | 2.57 |
| 2024-08-22 | 38.13 | 38.19 | -0.24 | -0.63 | 13587.45 | 5194.86 | 2.90 |
| 2024-08-21 | 39.06 | 38.43 | -0.63 | -1.61 | 27649.42 | 10766.21 | 5.90 |
| 2024-08-20 | 38.34 | 39.06 | 0.96 | 2.52 | 26169.03 | 10152.57 | 5.59 |
| 2024-08-19 | 39.90 | 38.10 | -2.85 | -6.96 | 46714.84 | 17941.72 | 9.97 |
| 2024-08-16 | 41.38 | 40.95 | 0.95 | 2.38 | 71416.64 | 29497.75 | 15.24 |
| 2024-08-15 | 38.45 | 40.00 | 1.67 | 4.36 | 54758.03 | 21450.74 | 11.69 |
| 2024-08-14 | 36.61 | 38.33 | 1.64 | 4.47 | 33609.87 | 12735.93 | 7.17 |
| 2024-08-13 | 36.00 | 36.69 | 0.11 | 0.30 | 7257.46 | 2650.47 | 1.55 |
| 2024-08-12 | 36.90 | 36.58 | -0.21 | -0.57 | 5422.30 | 1980.46 | 1.16 |
| 2024-08-09 | 36.60 | 36.79 | 0.28 | 0.77 | 10684.89 | 3919.19 | 2.28 |
| 2024-08-08 | 36.34 | 36.51 | 0.17 | 0.47 | 8393.70 | 3044.08 | 1.79 |
| 2024-08-07 | 36.16 | 36.34 | 0.00 | 0.00 | 6597.33 | 2413.60 | 1.41 |
| 2024-08-06 | 36.22 | 36.34 | 0.33 | 0.92 | 9232.50 | 3329.23 | 1.97 |
| 2024-08-05 | 37.58 | 36.01 | -1.62 | -4.31 | 27176.18 | 9884.33 | 5.80 |
| 2024-08-02 | 37.90 | 37.63 | -0.13 | -0.34 | 18212.95 | 6881.79 | 3.89 |
| 2024-08-01 | 38.10 | 37.76 | -0.29 | -0.76 | 16039.90 | 6068.47 | 3.42 |
| 2024-07-31 | 37.80 | 38.05 | 0.25 | 0.66 | 28985.32 | 10978.87 | 6.19 |
| 2024-07-30 | 36.80 | 37.80 | 0.65 | 1.75 | 29318.79 | 10971.66 | 6.26 |
| 2024-07-29 | 36.60 | 37.15 | 0.37 | 1.01 | 26639.22 | 9821.67 | 5.69 |
| 2024-07-26 | 35.78 | 36.78 | 0.74 | 2.05 | 32436.43 | 11903.93 | 6.92 |
| 2024-07-25 | 35.85 | 36.04 | 0.10 | 0.28 | 27191.37 | 9911.39 | 5.80 |
| 2024-07-24 | 35.35 | 35.94 | 0.44 | 1.24 | 19972.16 | 7158.01 | 4.26 |
| 2024-07-23 | 35.64 | 35.50 | -0.01 | -0.03 | 36299.16 | 13012.91 | 7.75 |
| 2024-07-22 | 33.65 | 35.51 | 1.98 | 5.91 | 23231.46 | 8065.77 | 4.96 |
| 2024-07-19 | 33.54 | 33.53 | -0.35 | -1.03 | 9424.96 | 3191.29 | 2.01 |
| 2024-07-18 | 33.25 | 33.88 | 0.22 | 0.65 | 11123.80 | 3714.40 | 2.37 |
| 2024-07-17 | 33.80 | 33.66 | -0.26 | -0.77 | 8848.99 | 2972.88 | 1.89 |
| 2024-07-16 | 33.33 | 33.92 | 0.44 | 1.31 | 13740.46 | 4636.47 | 2.93 |
| 2024-07-15 | 34.70 | 33.48 | -1.40 | -4.01 | 24777.23 | 8555.88 | 5.29 |
| 2024-07-12 | 35.40 | 34.88 | -0.82 | -2.30 | 16682.50 | 5892.08 | 3.56 |
| 2024-07-11 | 35.55 | 35.70 | 0.39 | 1.11 | 15908.60 | 5678.99 | 3.40 |
| 2024-07-10 | 35.57 | 35.31 | -0.48 | -1.34 | 17657.86 | 6319.80 | 3.77 |
| 2024-07-09 | 34.55 | 35.79 | 1.20 | 3.47 | 20563.60 | 7267.14 | 4.39 |
| 2024-07-08 | 35.00 | 34.59 | -0.50 | -1.43 | 9970.77 | 3474.85 | 2.13 |
| 2024-07-05 | 34.50 | 35.09 | 0.71 | 2.07 | 22044.34 | 7474.96 | 4.70 |
| 2024-07-04 | 34.23 | 34.38 | -0.15 | -0.43 | 15882.20 | 5522.47 | 3.39 |
| 2024-07-03 | 35.80 | 34.53 | -0.76 | -2.15 | 22594.00 | 7952.96 | 4.82 |
| 2024-07-02 | 35.82 | 35.29 | -0.52 | -1.45 | 18450.77 | 6507.67 | 3.94 |
| 2024-07-01 | 33.78 | 35.81 | 2.00 | 5.92 | 42079.36 | 14857.21 | 8.98 |
| 2024-06-28 | 33.35 | 33.81 | 0.01 | 0.03 | 26029.47 | 8905.03 | 5.56 |
| 2024-06-27 | 35.70 | 33.80 | -2.35 | -6.50 | 40241.57 | 13952.00 | 8.59 |
| 2024-06-26 | 36.21 | 36.15 | -0.63 | -1.71 | 74819.94 | 27832.77 | 15.97 |
| 2024-06-25 | 34.67 | 36.78 | 2.15 | 6.21 | 55009.19 | 19760.55 | 11.74 |
| 2024-06-24 | 33.60 | 34.63 | 1.64 | 4.97 | 40828.21 | 14084.74 | 8.71 |
| 2024-06-21 | 33.60 | 32.99 | -1.36 | -3.96 | 17222.75 | 5712.80 | 3.68 |
| 2024-06-20 | 34.33 | 34.35 | 0.55 | 1.63 | 24767.09 | 8586.44 | 5.29 |
| 2024-06-19 | 33.40 | 33.80 | 0.18 | 0.54 | 12944.07 | 4387.40 | 2.76 |
| 2024-06-18 | 33.20 | 33.62 | 0.58 | 1.76 | 12191.10 | 4073.11 | 2.60 |
| 2024-06-17 | 33.02 | 33.04 | -0.63 | -1.87 | 15100.93 | 5017.44 | 3.22 |
| 2024-06-14 | 35.00 | 33.67 | -1.55 | -4.40 | 23892.58 | 8131.32 | 5.10 |
| 2024-06-13 | 33.40 | 35.22 | 2.31 | 7.02 | 32318.89 | 11162.58 | 6.90 |
| 2024-06-12 | 32.50 | 32.91 | 0.11 | 0.34 | 9665.69 | 3164.66 | 2.06 |
| 2024-06-11 | 32.76 | 32.80 | -0.03 | -0.09 | 12537.27 | 4011.42 | 2.68 |
| 2024-06-07 | 32.62 | 32.83 | 0.33 | 1.02 | 11749.52 | 3840.05 | 2.51 |
| 2024-06-06 | 33.90 | 32.50 | -2.37 | -6.80 | 21862.33 | 7380.01 | 4.67 |
| 2024-06-05 | 48.80 | 49.32 | 0.63 | 1.29 | 19028.21 | 9310.06 | 5.69 |
| 2024-06-04 | 48.81 | 48.69 | 0.17 | 0.35 | 14260.19 | 6873.47 | 4.26 |
| 2024-06-03 | 49.87 | 48.52 | -0.79 | -1.60 | 14903.28 | 7290.10 | 4.45 |
| 2024-05-31 | 50.30 | 49.31 | -1.04 | -2.07 | 20985.03 | 10398.16 | 6.27 |
| 2024-05-30 | 51.00 | 50.35 | -0.51 | -1.00 | 31623.78 | 15973.73 | 9.45 |
| 2024-05-29 | 46.72 | 50.86 | 5.43 | 11.95 | 48363.64 | 23938.15 | 14.45 |
| 2024-05-28 | 45.70 | 45.43 | -0.27 | -0.59 | 5535.28 | 2512.54 | 1.65 |
| 2024-05-27 | 45.90 | 45.70 | 0.27 | 0.59 | 6881.47 | 3105.32 | 2.06 |
| 2024-05-24 | 45.56 | 45.43 | 0.10 | 0.22 | 7357.52 | 3351.81 | 2.20 |
| 2024-05-23 | 46.60 | 45.33 | -1.38 | -2.95 | 13573.07 | 6196.20 | 4.06 |
| 2024-05-22 | 46.88 | 46.71 | -0.21 | -0.45 | 15416.55 | 7285.25 | 4.61 |
| 2024-05-21 | 47.70 | 46.92 | -0.78 | -1.64 | 16794.67 | 7835.27 | 5.02 |
| 2024-05-20 | 45.80 | 47.70 | 1.75 | 3.81 | 26664.67 | 12645.69 | 7.97 |
| 2024-05-17 | 45.38 | 45.95 | 0.83 | 1.84 | 15768.17 | 7214.38 | 4.71 |
| 2024-05-16 | 44.52 | 45.12 | 0.31 | 0.69 | 12376.50 | 5589.32 | 3.70 |
| 2024-05-15 | 44.60 | 44.81 | -0.25 | -0.56 | 14621.00 | 6487.28 | 4.37 |
| 2024-05-14 | 43.83 | 45.06 | 0.84 | 1.90 | 20670.45 | 9358.57 | 6.18 |
| 2024-05-13 | 42.39 | 44.22 | 1.83 | 4.32 | 26231.42 | 11560.46 | 7.84 |
日K线
周K线
月K线
