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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.23 | 26.57 | 25.58 | 25.72 | -2.27% | 1.14 | 5.52% |
| 2025-07-21 | 26.23 | 26.41 | 25.95 | 26.32 | -0.04% | 0.87 | 4.22% |
| 2025-07-18 | 26.78 | 26.98 | 26.12 | 26.33 | -1.20% | 0.91 | 4.35% |
| 2025-07-17 | 26.04 | 26.83 | 25.92 | 26.65 | +2.26% | 1.40 | 6.66% |
| 2025-07-16 | 26.48 | 26.58 | 25.93 | 26.06 | -1.36% | 1.05 | 5.08% |
| 2025-07-15 | 26.50 | 27.04 | 26.20 | 26.42 | -0.15% | 1.47 | 6.98% |
| 2025-07-14 | 25.58 | 26.61 | 25.40 | 26.46 | +3.31% | 1.70 | 8.15% |
| 2025-07-11 | 26.05 | 26.27 | 25.31 | 25.61 | -2.61% | 1.91 | 9.41% |
| 2025-07-10 | 27.37 | 29.68 | 26.22 | 26.30 | -2.04% | 2.71 | 12.52% |
| 2025-07-09 | 27.07 | 27.63 | 26.62 | 26.85 | -1.43% | 1.89 | 8.82% |
| 2025-07-08 | 26.23 | 27.80 | 26.10 | 27.24 | +2.98% | 2.17 | 10.15% |
| 2025-07-07 | 26.01 | 26.70 | 25.96 | 26.45 | +0.38% | 1.45 | 6.94% |
| 2025-07-04 | 25.81 | 26.48 | 25.49 | 26.35 | +1.50% | 1.94 | 9.41% |
| 2025-07-03 | 25.32 | 26.05 | 25.07 | 25.96 | +2.48% | 1.55 | 7.62% |
| 2025-07-02 | 25.16 | 25.55 | 24.65 | 25.34 | +0.24% | 0.89 | 4.51% |
| 2025-07-01 | 25.54 | 25.83 | 25.06 | 25.28 | -1.28% | 0.99 | 4.92% |
| 2025-06-30 | 25.75 | 25.84 | 25.27 | 25.60 | -0.58% | 1.65 | 8.18% |
| 2025-06-27 | 24.67 | 25.77 | 24.34 | 25.75 | +4.53% | 2.40 | 11.97% |
| 2025-06-26 | 24.44 | 25.06 | 24.44 | 24.64 | +0.20% | 1.29 | 6.59% |
| 2025-06-25 | 24.66 | 24.80 | 24.25 | 24.59 | -0.64% | 1.29 | 6.65% |