金百泽 sz.301041
34.21
+5.55%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.73 | 34.74 | 32.73 | 34.21 | +5.55% | 3.11 | 11.58% |
| 2026-05-21 | 34.21 | 34.98 | 32.31 | 32.41 | -5.01% | 3.88 | 14.44% |
| 2026-05-20 | 33.70 | 35.33 | 33.70 | 34.12 | +1.91% | 4.90 | 18.03% |
| 2026-05-19 | 33.00 | 33.54 | 32.40 | 33.48 | +0.54% | 1.98 | 7.60% |
| 2026-05-18 | 32.92 | 33.86 | 32.10 | 33.30 | +1.00% | 2.27 | 8.68% |
| 2026-05-15 | 34.45 | 34.79 | 32.71 | 32.97 | -3.60% | 3.06 | 11.53% |
| 2026-05-14 | 34.96 | 35.35 | 33.60 | 34.20 | -3.12% | 5.45 | 20.02% |
| 2026-05-13 | 31.31 | 36.86 | 30.99 | 35.30 | +12.28% | 5.42 | 20.03% |
| 2026-05-12 | 31.81 | 31.89 | 30.79 | 31.44 | -1.41% | 1.33 | 5.39% |
| 2026-05-11 | 31.70 | 31.97 | 31.40 | 31.89 | +1.24% | 1.53 | 6.11% |
| 2026-05-08 | 30.53 | 31.70 | 30.30 | 31.50 | +2.17% | 1.67 | 6.79% |
| 2026-05-07 | 29.82 | 30.89 | 29.82 | 30.83 | +3.39% | 1.49 | 6.20% |
| 2026-05-06 | 29.99 | 30.49 | 29.66 | 29.82 | +0.24% | 1.26 | 5.31% |
| 2026-04-30 | 29.50 | 29.88 | 29.25 | 29.75 | +1.29% | 0.85 | 3.62% |
| 2026-04-29 | 29.30 | 29.69 | 29.21 | 29.37 | -0.34% | 1.06 | 4.57% |
| 2026-04-28 | 29.86 | 30.00 | 29.25 | 29.47 | -1.60% | 0.98 | 4.22% |
| 2026-04-27 | 29.00 | 30.05 | 28.88 | 29.95 | +3.71% | 1.45 | 6.16% |
| 2026-04-24 | 29.12 | 29.36 | 28.45 | 28.88 | -0.79% | 1.18 | 5.18% |
| 2026-04-23 | 30.00 | 30.06 | 29.02 | 29.11 | -3.55% | 1.40 | 6.01% |
| 2026-04-22 | 29.72 | 30.39 | 29.61 | 30.18 | +0.97% | 1.22 | 5.14% |