金卡智能（300349）历史行情

以下为金卡智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.930	10.060	10.100	9.660	0.100	1.004%	752.42万	0.74亿	2.035%
2026-10-08	10.120	9.960	10.200	9.920	-0.150	-1.484%	5.12万	0.00亿	0.000%
2026-10-07	10.230	10.110	10.300	10.100	-0.100	-0.979%	360.29万	0.37亿	0.974%
2026-10-06	10.230	10.110	10.300	10.100	-0.100	-0.979%	360.29万	0.37亿	0.974%
2026-10-05	10.230	10.110	10.300	10.100	-0.100	-0.979%	360.29万	0.37亿	0.974%
2026-10-02	10.230	10.110	10.300	10.100	-0.100	-0.979%	360.29万	0.37亿	0.974%
2026-10-01	10.230	10.110	10.300	10.100	-0.100	-0.979%	360.29万	0.37亿	0.974%
2026-09-30	10.230	10.110	10.300	10.100	-0.100	-0.979%	3.60万	0.00亿	0.000%
2026-09-29	10.060	10.210	10.330	10.030	0.110	1.089%	4.49万	0.00亿	0.000%
2026-09-28	10.330	10.100	10.400	10.010	-0.230	-2.227%	5.90万	0.00亿	0.000%
2026-09-27	10.600	10.330	10.820	10.330	-0.310	-2.914%	816.83万	0.86亿	2.209%
2026-09-24	10.600	10.330	10.820	10.330	-0.310	-2.914%	8.17万	0.00亿	0.000%
2026-09-23	10.270	10.640	10.820	10.230	0.370	3.603%	15.29万	0.00亿	0.000%
2026-09-22	10.240	10.270	10.400	10.240	0.040	0.391%	4.10万	0.00亿	0.000%
2026-09-21	10.080	10.230	10.250	10.040	0.200	1.994%	3.79万	0.00亿	0.000%
2026-09-18	9.950	10.030	10.050	9.940	0.130	1.313%	4.05万	0.00亿	0.000%
2026-09-17	9.880	9.900	9.990	9.820	-0.050	-0.503%	3.10万	0.00亿	0.000%
2026-09-16	9.830	9.950	9.980	9.760	0.110	1.118%	3.62万	0.00亿	0.000%
2026-09-15	10.040	9.840	10.040	9.820	-0.170	-1.698%	3.85万	0.00亿	0.000%
2026-09-14	10.000	10.010	10.090	9.910	0.000	0.000%	2.75万	0.00亿	0.000%
2026-09-11	10.030	10.010	10.130	9.880	-0.130	-1.282%	5.12万	0.00亿	0.000%
2026-09-10	10.300	10.140	10.310	10.130	-0.220	-2.124%	4.18万	0.00亿	0.000%
2026-09-09	10.350	10.360	10.380	10.270	-0.010	-0.096%	3.56万	0.00亿	0.000%
2026-09-08	10.280	10.370	10.390	10.220	0.080	0.777%	4.24万	0.00亿	0.000%
2026-09-07	10.320	10.290	10.360	10.240	0.010	0.097%	4.01万	0.00亿	0.000%
2026-09-04	10.380	10.280	10.530	10.240	-0.020	-0.194%	7.24万	0.00亿	0.000%
2026-09-03	10.340	10.300	10.470	10.240	-0.040	-0.387%	4.44万	0.00亿	0.000%
2026-09-02	10.450	10.340	10.450	10.210	-0.160	-1.524%	4.23万	0.00亿	0.000%
2026-09-01	10.350	10.500	10.530	10.310	0.120	1.156%	5.57万	0.00亿	0.000%
2026-08-31	10.190	10.380	10.400	10.100	0.100	0.973%	4.79万	0.00亿	0.000%
2026-08-28	10.250	10.280	10.350	10.220	0.020	0.195%	4.49万	0.00亿	0.000%
2026-08-27	10.120	10.260	10.270	10.100	0.060	0.588%	5.73万	0.00亿	0.000%
2026-08-26	10.240	10.200	10.340	10.140	-0.070	-0.682%	6.29万	0.00亿	0.000%
2026-08-25	9.900	10.270	10.320	9.870	0.320	3.216%	7.49万	0.00亿	0.000%
2026-08-24	10.340	9.950	10.340	9.890	-0.350	-3.398%	6.95万	0.00亿	0.000%
2026-08-21	10.260	10.300	10.340	10.120	-0.050	-0.483%	4.11万	0.00亿	0.000%
2026-08-20	10.180	10.350	10.460	10.030	0.170	1.670%	8.14万	0.00亿	0.000%
2026-08-19	10.440	10.180	10.490	10.130	-0.350	-3.324%	6.77万	0.00亿	0.000%
2026-08-18	10.670	10.530	10.730	10.430	-0.190	-1.772%	8.81万	0.00亿	0.000%
2026-08-17	10.550	10.720	10.720	10.450	0.150	1.419%	6.56万	0.00亿	0.000%
2026-08-14	10.580	10.570	10.640	10.440	-0.010	-0.095%	6.45万	0.00亿	0.000%
2026-08-13	10.730	10.580	10.910	10.560	-0.160	-1.490%	7.10万	0.00亿	0.000%
2026-08-12	10.610	10.740	10.830	10.610	0.110	1.035%	5.11万	0.00亿	0.000%
2026-08-11	10.720	10.630	10.860	10.550	-0.090	-0.840%	7.74万	0.00亿	0.000%
2026-08-10	10.530	10.720	10.840	10.430	0.190	1.804%	8.91万	0.00亿	0.000%
2026-08-07	10.630	10.530	10.640	10.320	-0.040	-0.378%	9.20万	0.00亿	0.000%
2026-08-06	10.570	10.570	10.810	10.440	-0.150	-1.399%	14.03万	0.00亿	0.000%
2026-08-05	10.980	10.720	11.290	10.640	0.330	3.176%	20.72万	0.00亿	0.000%
2026-08-04	10.340	10.390	10.450	10.310	0.040	0.386%	6.70万	0.00亿	0.000%
2026-08-03	10.080	10.350	10.360	10.080	0.190	1.870%	6.69万	0.00亿	0.000%
2026-07-31	10.040	10.160	10.310	10.020	0.230	2.316%	7.76万	0.00亿	0.000%
2026-07-30	9.960	9.930	10.140	9.850	-0.100	-0.997%	5.94万	0.00亿	0.000%
2026-07-29	9.800	10.030	10.080	9.750	0.290	2.977%	7.05万	0.00亿	0.000%
2026-07-28	9.620	9.740	9.840	9.610	0.030	0.309%	3.84万	0.00亿	0.000%
2026-07-27	9.410	9.710	9.720	9.400	0.230	2.426%	4.87万	0.00亿	0.000%
2026-07-24	9.680	9.480	9.710	9.470	-0.280	-2.869%	4.17万	0.00亿	0.000%
2026-07-23	9.430	9.760	9.770	9.400	0.330	3.499%	5.78万	0.00亿	0.000%
2026-07-22	9.860	9.430	9.880	9.390	-0.470	-4.747%	9.12万	0.00亿	0.000%
2026-07-21	9.890	9.900	9.970	9.540	0.010	0.101%	7.13万	0.00亿	0.000%
2026-07-20	9.950	9.890	10.120	9.710	-0.050	-0.503%	7.29万	0.00亿	0.000%
2026-07-17	10.250	9.940	10.330	9.850	-0.280	-2.740%	6.39万	0.00亿	0.000%
2026-07-16	10.100	10.220	10.320	10.000	0.060	0.591%	5.21万	0.00亿	0.000%
2026-07-15	10.000	10.160	10.160	9.920	0.200	2.008%	5.90万	0.00亿	0.000%
2026-07-14	9.800	9.960	9.990	9.620	0.140	1.426%	5.54万	0.00亿	0.000%
2026-07-13	10.140	9.820	10.260	9.810	-0.450	-4.382%	5.88万	0.00亿	0.000%
2026-07-10	10.110	10.270	10.540	10.020	0.110	1.083%	7.22万	0.00亿	0.000%
2026-07-09	10.210	10.160	10.240	9.880	-0.090	-0.878%	6.61万	0.00亿	0.000%
2026-07-08	10.170	10.250	10.290	10.020	0.050	0.490%	6.19万	0.00亿	0.000%
2026-07-07	10.750	10.200	10.800	10.180	-0.540	-5.028%	10.39万	0.00亿	0.000%
2026-07-06	11.300	10.740	11.360	10.690	-0.680	-5.954%	12.99万	0.00亿	0.000%
2026-07-03	11.140	11.420	11.520	10.950	0.350	3.162%	11.75万	0.00亿	0.000%
2026-07-02	11.100	11.070	11.460	11.020	-0.140	-1.249%	9.06万	0.00亿	0.000%
2026-07-01	10.880	11.210	11.220	10.820	0.270	2.468%	7.74万	0.00亿	0.000%
2026-06-30	10.680	10.940	11.160	10.510	0.290	2.723%	9.00万	0.00亿	0.000%
2026-06-29	10.870	10.650	11.020	10.450	-0.220	-2.024%	8.86万	0.00亿	0.000%
2026-06-26	11.270	10.870	11.320	10.860	-0.470	-4.145%	9.00万	0.00亿	0.000%
2026-06-25	11.620	11.340	11.820	11.290	-0.360	-3.077%	8.15万	0.00亿	0.000%
2026-06-24	12.090	11.700	12.140	11.600	-0.360	-2.985%	9.06万	0.00亿	0.000%
2026-06-23	12.050	12.060	12.350	11.970	-0.220	-1.792%	8.83万	0.00亿	0.000%
2026-06-22	12.410	12.280	12.580	11.920	-0.100	-0.808%	11.72万	0.00亿	0.000%
2026-06-18	12.780	12.380	13.000	12.380	-0.320	-2.520%	16.20万	0.00亿	0.000%
2026-06-17	11.500	12.700	12.750	11.410	1.150	9.957%	21.97万	0.00亿	0.000%
2026-06-16	11.490	11.550	11.600	11.250	0.070	0.610%	8.32万	0.00亿	0.000%
2026-06-15	11.400	11.480	11.510	11.250	0.250	2.226%	8.36万	0.00亿	0.000%
2026-06-12	11.290	11.230	11.680	11.150	0.170	1.537%	8.76万	0.00亿	0.000%
2026-06-11	11.220	11.060	11.370	10.970	-0.320	-2.812%	8.15万	0.00亿	0.000%
2026-06-10	11.560	11.380	11.710	11.190	-0.380	-3.231%	8.25万	0.00亿	0.000%
2026-06-09	11.800	11.760	11.860	11.400	0.040	0.341%	9.45万	0.00亿	0.000%
2026-06-08	11.800	11.720	12.010	11.680	-0.320	-2.658%	10.02万	0.00亿	0.000%
2026-06-05	12.030	12.040	12.360	11.790	-0.070	-0.578%	10.80万	0.00亿	0.000%
2026-06-04	12.690	12.110	12.760	11.990	-0.700	-5.464%	14.64万	0.00亿	0.000%
2026-06-03	13.280	12.810	13.350	12.710	-0.520	-3.901%	13.29万	0.00亿	0.000%
2026-06-02	13.240	13.330	13.630	12.830	0.080	0.604%	10.29万	0.00亿	0.000%
2026-06-01	13.000	13.250	13.440	12.960	0.240	1.845%	8.87万	0.00亿	0.000%
2026-05-29	13.720	13.010	14.000	12.920	-0.590	-4.338%	15.00万	0.00亿	0.000%
2026-05-28	13.850	13.600	13.900	13.240	-0.380	-2.718%	18.22万	0.00亿	0.000%
2026-05-27	15.440	13.980	15.580	13.800	-1.590	-10.212%	32.55万	0.00亿	0.000%
2026-05-26	15.510	15.570	15.960	15.130	-0.340	-2.137%	23.40万	0.00亿	0.000%
2026-05-25	15.000	15.910	16.150	14.860	0.980	6.564%	32.49万	0.00亿	0.000%
2026-05-22	15.130	14.930	15.360	14.670	0.670	4.698%	25.14万	0.00亿	0.000%
2026-05-21	15.250	14.260	15.390	14.220	-1.020	-6.675%	22.68万	0.00亿	0.000%
2026-05-20	15.730	15.280	15.960	15.150	-0.600	-3.778%	27.17万	0.00亿	0.000%
2026-05-19	13.950	15.880	16.120	13.900	1.970	14.162%	41.44万	0.00亿	0.000%
2026-05-18	14.130	13.910	14.180	13.780	-0.210	-1.487%	12.64万	0.00亿	0.000%
2026-05-15	14.240	14.120	14.450	13.970	-0.170	-1.190%	11.38万	0.00亿	0.000%
2026-05-14	14.640	14.290	14.690	14.080	-0.420	-2.855%	14.89万	0.00亿	0.000%
2026-05-13	13.900	14.710	14.970	13.780	0.790	5.675%	27.36万	0.00亿	0.000%
2026-05-12	14.400	13.920	14.400	13.750	-0.410	-2.861%	14.73万	0.00亿	0.000%
2026-05-11	14.180	14.330	14.630	14.010	0.380	2.724%	17.10万	0.00亿	0.000%
2026-05-08	13.200	13.950	14.080	13.080	0.690	5.204%	20.34万	0.00亿	0.000%
2026-05-07	12.900	13.260	13.320	12.850	0.400	3.110%	11.84万	0.00亿	0.000%
2026-05-06	12.950	12.860	13.080	12.820	0.030	0.234%	7.74万	0.00亿	0.000%
2026-04-30	12.860	12.830	13.100	12.790	-0.120	-0.927%	5.70万	0.00亿	0.000%
2026-04-29	12.700	12.950	13.020	12.660	0.180	1.410%	7.42万	0.00亿	0.000%
2026-04-28	13.130	12.770	13.140	12.640	-0.360	-2.742%	8.34万	0.00亿	0.000%
2026-04-27	13.080	13.130	13.310	12.930	-0.050	-0.379%	9.34万	0.00亿	0.000%
2026-04-24	13.200	13.180	13.380	12.920	-0.120	-0.902%	11.05万	0.00亿	0.000%
2026-04-23	13.850	13.300	13.950	13.240	-1.060	-7.382%	19.78万	0.00亿	0.000%
2026-04-22	14.250	14.360	14.440	14.050	0.020	0.139%	8.34万	0.00亿	0.000%
2026-04-21	14.380	14.340	14.610	14.150	-0.010	-0.070%	9.77万	0.00亿	0.000%
2026-04-20	13.920	14.350	14.650	13.880	0.420	3.015%	14.75万	0.00亿	0.000%
2026-04-17	14.020	13.930	14.030	13.790	-0.090	-0.642%	6.39万	0.00亿	0.000%
2026-04-16	13.900	14.020	14.040	13.850	0.110	0.791%	6.31万	0.00亿	0.000%
2026-04-15	14.100	13.910	14.300	13.880	-0.070	-0.501%	7.62万	0.00亿	0.000%
2026-04-14	13.970	13.980	14.050	13.750	0.120	0.866%	5.59万	0.00亿	0.000%
2026-04-13	13.850	13.860	13.980	13.770	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-10	13.870	13.940	14.180	13.870	0.000	0.000%	6.00万	0.00亿	0.000%
2026-04-09	13.870	13.790	13.940	13.690	0.000	0.000%	6.13万	0.00亿	0.000%
2026-04-08	13.620	14.060	14.100	13.600	0.000	0.000%	9.16万	0.00亿	0.000%
2026-04-07	13.220	13.310	13.440	13.220	0.000	0.000%	4.26万	0.00亿	0.000%
2026-04-03	13.550	13.220	13.630	13.180	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-02	13.650	13.480	13.730	13.400	0.000	0.000%	5.63万	0.00亿	0.000%
2026-04-01	13.760	13.740	13.820	13.550	0.000	0.000%	7.37万	0.00亿	0.000%