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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.77 | 28.38 | 27.22 | 28.37 | +2.75% | 1.58 | 7.22% |
| 2025-08-18 | 27.41 | 27.69 | 27.06 | 27.61 | +1.10% | 1.20 | 5.52% |
| 2025-08-15 | 26.64 | 27.48 | 26.58 | 27.31 | +2.86% | 1.14 | 5.31% |
| 2025-08-14 | 27.57 | 27.68 | 26.50 | 26.55 | -3.77% | 1.24 | 5.82% |
| 2025-08-13 | 27.38 | 27.63 | 27.11 | 27.59 | +0.77% | 0.96 | 4.42% |
| 2025-08-12 | 27.59 | 27.74 | 27.20 | 27.38 | -0.80% | 0.69 | 3.21% |
| 2025-08-11 | 26.91 | 27.60 | 26.84 | 27.60 | +2.37% | 0.96 | 4.45% |
| 2025-08-08 | 27.14 | 27.14 | 26.68 | 26.96 | -0.99% | 0.61 | 2.87% |
| 2025-08-07 | 27.39 | 27.65 | 26.89 | 27.23 | -0.98% | 1.05 | 4.92% |
| 2025-08-06 | 27.15 | 27.70 | 27.00 | 27.50 | +1.36% | 1.09 | 5.04% |
| 2025-08-05 | 26.72 | 27.27 | 26.72 | 27.13 | +1.53% | 1.14 | 5.37% |
| 2025-08-04 | 25.97 | 26.73 | 25.83 | 26.72 | +1.48% | 0.89 | 4.25% |
| 2025-08-01 | 26.20 | 26.93 | 26.13 | 26.33 | +0.57% | 0.91 | 4.35% |
| 2025-07-31 | 26.97 | 27.18 | 26.07 | 26.18 | -1.84% | 0.99 | 4.72% |
| 2025-07-30 | 26.73 | 26.88 | 26.23 | 26.67 | -0.74% | 0.93 | 4.42% |
| 2025-07-29 | 26.76 | 27.15 | 26.56 | 26.87 | -0.15% | 1.20 | 5.67% |
| 2025-07-28 | 25.58 | 27.05 | 25.58 | 26.91 | +5.18% | 2.33 | 11.09% |
| 2025-07-25 | 25.41 | 25.63 | 25.29 | 25.58 | +0.78% | 0.67 | 3.31% |
| 2025-07-24 | 25.42 | 25.69 | 25.23 | 25.39 | -0.16% | 0.71 | 3.55% |
| 2025-07-23 | 25.70 | 25.70 | 25.27 | 25.43 | -1.16% | 0.80 | 3.99% |