卡倍亿（300863）历史行情

以下为卡倍亿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
2026-10-02	37.860	37.450	38.100	37.300	-0.410	-1.083%	350.37万	1.32亿	1.395%
2026-10-01	37.860	37.450	38.100	37.300	-0.410	-1.083%	350.37万	1.32亿	1.395%
2026-09-30	37.860	37.450	38.100	37.300	-0.410	-1.083%	3.50万	0.00亿	0.000%
2026-09-29	37.880	37.860	38.520	37.000	-0.070	-0.185%	3.85万	0.00亿	0.000%
2026-09-28	41.060	37.930	41.070	37.340	-3.320	-8.048%	7.95万	0.00亿	0.000%
2026-09-27	42.280	41.250	42.500	41.070	-1.150	-2.712%	576.60万	2.40亿	2.296%
2026-09-24	42.280	41.250	42.500	41.070	-1.150	-2.712%	5.77万	0.00亿	0.000%
2026-09-23	42.890	42.400	43.590	42.350	-0.470	-1.096%	4.14万	0.00亿	0.000%
2026-09-22	43.810	42.870	44.890	42.650	-0.690	-1.584%	6.58万	0.00亿	0.000%
2026-09-21	44.910	43.560	45.360	43.320	-0.480	-1.090%	8.01万	0.00亿	0.000%
2026-09-18	41.010	44.040	44.750	40.790	3.030	7.388%	14.42万	0.00亿	0.000%
2026-09-17	41.770	41.010	42.500	40.860	-0.730	-1.749%	4.84万	0.00亿	0.000%
2026-09-16	41.790	41.740	42.060	40.990	-0.010	-0.024%	4.19万	0.00亿	0.000%
2026-09-15	42.900	41.750	43.480	41.300	-1.420	-3.289%	4.91万	0.00亿	0.000%
2026-09-14	41.890	43.170	43.600	41.510	1.110	2.639%	6.72万	0.00亿	0.000%
2026-09-11	42.150	42.060	42.470	40.410	-0.660	-1.545%	8.64万	0.00亿	0.000%
2026-09-10	40.910	42.720	43.500	40.500	1.450	3.513%	9.32万	0.00亿	0.000%
2026-09-09	42.500	41.270	42.730	41.130	-0.710	-1.691%	4.12万	0.00亿	0.000%
2026-09-08	42.000	41.980	43.500	41.160	-0.210	-0.498%	5.27万	0.00亿	0.000%
2026-09-07	40.990	42.190	42.660	40.400	1.690	4.173%	5.60万	0.00亿	0.000%
2026-09-04	42.000	40.500	43.230	39.890	-0.950	-2.292%	5.91万	0.00亿	0.000%
2026-09-03	41.800	41.450	42.500	41.000	-0.350	-0.837%	3.43万	0.00亿	0.000%
2026-09-02	42.270	41.800	42.320	41.210	-0.740	-1.740%	3.91万	0.00亿	0.000%
2026-09-01	43.650	42.540	43.650	41.600	-1.060	-2.431%	7.59万	0.00亿	0.000%
2026-08-31	41.420	43.600	43.600	41.000	2.030	4.883%	8.77万	0.00亿	0.000%
2026-08-28	42.520	41.570	42.970	41.380	-0.950	-2.234%	5.11万	0.00亿	0.000%
2026-08-27	41.750	42.520	42.780	41.280	0.940	2.261%	3.99万	0.00亿	0.000%
2026-08-26	42.600	41.580	42.600	40.880	-0.720	-1.702%	3.18万	0.00亿	0.000%
2026-08-25	41.290	42.300	43.500	39.990	0.600	1.439%	4.77万	0.00亿	0.000%
2026-08-24	42.650	41.700	42.780	40.700	-1.180	-2.752%	4.38万	0.00亿	0.000%
2026-08-21	41.320	42.880	43.530	41.060	1.610	3.901%	6.88万	0.00亿	0.000%
2026-08-20	43.010	41.270	43.390	41.030	-1.500	-3.507%	8.39万	0.00亿	0.000%
2026-08-19	46.010	42.770	46.660	42.340	-4.030	-8.611%	9.92万	0.00亿	0.000%
2026-08-18	45.150	46.800	46.850	44.000	1.710	3.792%	8.30万	0.00亿	0.000%
2026-08-17	44.060	45.090	45.150	43.350	1.190	2.711%	5.85万	0.00亿	0.000%
2026-08-14	43.470	43.900	45.630	43.380	0.530	1.222%	7.18万	0.00亿	0.000%
2026-08-13	42.950	43.370	45.800	42.500	0.940	2.215%	8.81万	0.00亿	0.000%
2026-08-12	41.120	42.430	42.750	41.120	1.000	2.414%	5.02万	0.00亿	0.000%
2026-08-11	41.180	41.430	42.200	40.950	-0.160	-0.385%	5.84万	0.00亿	0.000%
2026-08-10	40.820	41.590	42.210	40.670	0.940	2.312%	9.38万	0.00亿	0.000%
2026-08-07	38.640	40.650	40.800	38.150	2.050	5.311%	9.94万	0.00亿	0.000%
2026-08-06	37.700	38.600	39.240	36.620	0.850	2.252%	9.65万	0.00亿	0.000%
2026-08-05	34.750	37.750	38.160	34.570	3.000	8.633%	11.56万	0.00亿	0.000%
2026-08-04	33.350	34.750	34.880	33.100	1.510	4.543%	6.51万	0.00亿	0.000%
2026-08-03	33.160	33.240	33.780	32.610	0.050	0.151%	6.27万	0.00亿	0.000%
2026-07-31	33.500	33.190	34.400	33.150	0.990	3.075%	7.83万	0.00亿	0.000%
2026-07-30	32.800	32.200	33.350	31.710	-1.120	-3.361%	7.64万	0.00亿	0.000%
2026-07-29	34.260	33.320	34.470	31.910	-1.330	-3.838%	8.65万	0.00亿	0.000%
2026-07-28	36.620	34.650	36.620	33.690	-1.950	-5.328%	6.73万	0.00亿	0.000%
2026-07-27	35.200	36.600	36.600	34.280	1.410	4.007%	6.22万	0.00亿	0.000%
2026-07-24	35.690	35.190	36.440	34.550	-0.710	-1.978%	5.80万	0.00亿	0.000%
2026-07-23	36.140	35.900	37.480	35.500	-0.600	-1.644%	6.17万	0.00亿	0.000%
2026-07-22	37.350	36.500	38.710	36.250	-1.890	-4.923%	7.89万	0.00亿	0.000%
2026-07-21	37.020	38.390	38.450	32.400	2.190	6.050%	13.31万	0.00亿	0.000%
2026-07-20	41.630	36.200	43.170	35.000	-4.450	-10.947%	11.96万	0.00亿	0.000%
2026-07-17	45.000	40.650	45.050	40.210	-4.730	-10.423%	11.69万	0.00亿	0.000%
2026-07-16	49.200	45.380	49.350	44.800	-4.180	-8.434%	9.58万	0.00亿	0.000%
2026-07-15	49.900	49.560	50.400	48.010	0.010	0.020%	6.27万	0.00亿	0.000%
2026-07-14	49.580	49.550	50.140	47.580	0.840	1.724%	6.74万	0.00亿	0.000%
2026-07-13	53.090	48.710	53.470	48.010	-5.450	-10.063%	9.34万	0.00亿	0.000%
2026-07-10	53.530	54.160	56.300	53.140	0.620	1.158%	8.46万	0.00亿	0.000%
2026-07-09	54.850	53.540	56.760	51.800	-1.200	-2.192%	9.52万	0.00亿	0.000%
2026-07-08	55.290	54.740	56.970	52.930	0.420	0.773%	10.16万	0.00亿	0.000%
2026-07-07	53.950	54.320	56.080	50.500	0.560	1.042%	11.68万	0.00亿	0.000%
2026-07-06	56.660	53.760	59.970	53.020	-3.420	-5.981%	14.77万	0.00亿	0.000%
2026-07-03	59.160	57.180	59.780	57.000	-1.980	-3.347%	11.73万	0.00亿	0.000%
2026-07-02	58.980	59.160	62.880	54.500	-3.820	-6.065%	21.68万	0.00亿	0.000%
2026-07-01	73.000	62.980	74.750	62.500	-13.650	-17.813%	24.81万	0.00亿	0.000%
2026-06-30	67.630	76.630	76.660	66.660	7.770	11.284%	15.90万	0.00亿	0.000%
2026-06-29	67.460	68.860	69.060	62.790	2.090	3.130%	14.10万	0.00亿	0.000%
2026-06-26	66.480	66.770	68.690	65.520	-0.090	-0.135%	9.24万	0.00亿	0.000%
2026-06-25	66.700	66.860	68.000	65.000	1.360	2.076%	8.48万	0.00亿	0.000%
2026-06-24	65.780	65.500	67.800	64.830	-1.990	-2.949%	9.18万	0.00亿	0.000%
2026-06-23	64.780	67.490	69.780	63.960	2.710	4.183%	12.95万	0.00亿	0.000%
2026-06-22	67.840	64.780	68.480	63.020	-2.570	-3.816%	10.79万	0.00亿	0.000%
2026-06-18	68.770	67.350	69.980	66.490	-1.500	-2.179%	9.70万	0.00亿	0.000%
2026-06-17	70.650	68.850	70.900	67.700	-2.930	-4.082%	10.13万	0.00亿	0.000%
2026-06-16	72.900	71.780	73.960	69.500	-1.630	-2.220%	11.30万	0.00亿	0.000%
2026-06-15	65.790	73.410	74.060	64.450	10.410	16.524%	16.70万	0.00亿	0.000%
2026-06-12	66.700	63.000	67.210	62.000	-2.460	-3.758%	10.04万	0.00亿	0.000%
2026-06-11	67.420	65.460	69.030	65.000	-3.980	-5.732%	8.87万	0.00亿	0.000%
2026-06-10	69.600	69.440	70.430	67.230	-1.750	-2.458%	8.59万	0.00亿	0.000%
2026-06-09	70.000	71.190	72.950	69.110	2.840	4.155%	12.46万	0.00亿	0.000%
2026-06-08	66.500	68.350	71.440	65.100	0.250	0.367%	14.06万	0.00亿	0.000%
2026-06-05	72.750	68.100	72.750	67.700	-4.650	-6.392%	16.09万	0.00亿	0.000%
2026-06-04	67.810	72.750	73.190	67.800	3.750	5.435%	16.47万	0.00亿	0.000%
2026-06-03	66.620	69.000	71.540	65.280	1.620	2.404%	14.18万	0.00亿	0.000%
2026-06-02	62.930	67.380	70.270	62.000	3.500	5.479%	22.90万	0.00亿	0.000%
2026-06-01	59.870	63.880	66.500	59.500	2.580	4.209%	18.91万	0.00亿	0.000%
2026-05-29	59.520	61.300	63.500	58.680	1.915	3.225%	17.07万	0.00亿	0.000%
2026-05-28	56.009	59.385	59.601	54.281	3.160	5.620%	11.57万	0.00亿	0.000%
2026-05-27	52.942	56.225	57.715	52.395	2.483	4.620%	14.86万	0.00亿	0.000%
2026-05-26	56.729	53.742	61.624	51.085	-3.599	-6.276%	20.37万	0.00亿	0.000%
2026-05-25	58.910	57.341	59.356	55.433	-1.404	-2.390%	14.62万	0.00亿	0.000%
2026-05-22	56.009	58.745	60.328	56.009	3.276	5.906%	14.32万	0.00亿	0.000%
2026-05-21	58.845	55.469	58.845	55.174	-0.396	-0.709%	12.72万	0.00亿	0.000%
2026-05-20	55.527	55.865	57.125	54.577	0.756	1.372%	7.63万	0.00亿	0.000%
2026-05-19	55.527	55.109	56.304	54.109	-0.432	-0.778%	10.45万	0.00亿	0.000%
2026-05-18	50.430	55.541	56.643	49.530	6.299	12.792%	17.54万	0.00亿	0.000%
2026-05-15	51.704	49.242	52.395	48.559	-2.844	-5.460%	12.23万	0.00亿	0.000%
2026-05-14	48.566	52.086	52.597	47.371	2.692	5.450%	14.56万	0.00亿	0.000%
2026-05-13	48.141	49.394	51.229	47.443	0.562	1.151%	11.95万	0.00亿	0.000%
2026-05-12	48.091	48.832	49.026	47.191	0.151	0.310%	7.86万	0.00亿	0.000%
2026-05-11	47.457	48.681	49.710	45.895	2.786	6.070%	15.77万	0.00亿	0.000%
2026-05-08	43.426	45.895	46.968	42.663	2.469	5.686%	12.59万	0.00亿	0.000%
2026-05-07	42.152	43.426	44.103	41.540	1.274	3.022%	6.92万	0.00亿	0.000%
2026-05-06	41.806	42.152	42.706	41.612	1.123	2.737%	3.77万	0.00亿	0.000%
2026-04-30	41.331	41.029	41.792	40.964	-0.547	-1.316%	2.55万	0.00亿	0.000%
2026-04-29	41.626	41.576	42.188	41.403	-0.432	-1.028%	3.38万	0.00亿	0.000%
2026-04-28	41.252	42.008	42.015	40.827	0.238	0.570%	3.27万	0.00亿	0.000%
2026-04-27	40.230	41.770	41.965	40.230	2.159	5.451%	5.99万	0.00亿	0.000%
2026-04-24	41.122	39.611	41.166	39.510	-1.864	-4.494%	3.72万	0.00亿	0.000%
2026-04-23	42.684	41.475	42.756	41.130	-1.346	-3.143%	3.77万	0.00亿	0.000%
2026-04-22	41.756	42.821	43.455	40.899	0.813	1.935%	6.86万	0.00亿	0.000%
2026-04-21	41.893	42.008	43.016	40.647	-0.187	-0.443%	4.21万	0.00亿	0.000%
2026-04-20	43.073	42.195	44.016	41.893	-0.655	-1.529%	3.69万	0.00亿	0.000%
2026-04-17	42.648	42.850	43.915	41.770	0.216	0.507%	5.42万	0.00亿	0.000%
2026-04-16	43.001	42.634	43.412	41.612	-0.194	-0.453%	4.07万	0.00亿	0.000%
2026-04-15	43.469	42.828	44.693	42.389	-0.267	-0.620%	6.07万	0.00亿	0.000%
2026-04-14	43.404	43.095	43.786	41.749	-0.036	-0.083%	5.96万	0.00亿	0.000%
2026-04-13	39.258	43.131	43.412	39.258	3.564	9.008%	9.42万	0.00亿	0.000%
2026-04-10	39.236	39.567	40.316	38.639	0.633	1.626%	3.32万	0.00亿	0.000%
2026-04-09	38.056	38.934	39.035	37.825	0.669	1.748%	2.74万	0.00亿	0.000%
2026-04-08	37.617	38.265	38.516	37.487	1.051	2.824%	2.37万	0.00亿	0.000%
2026-04-07	36.429	37.214	37.408	35.716	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-03	36.199	35.918	36.199	34.053	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-02	36.717	35.810	37.293	35.637	0.000	0.000%	2.68万	0.00亿	0.000%
2026-04-01	37.833	37.163	38.646	36.846	0.000	0.000%	3.36万	0.00亿	0.000%