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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.30 | 24.77 | 24.30 | 24.75 | +2.01% | 1.41 | 7.24% |
| 2025-06-23 | 23.54 | 24.51 | 23.48 | 24.26 | +0.83% | 0.96 | 5.03% |
| 2025-06-20 | 24.04 | 24.59 | 23.74 | 24.06 | +0.54% | 1.25 | 6.55% |
| 2025-06-19 | 24.05 | 24.71 | 23.71 | 23.93 | -1.11% | 1.38 | 7.21% |
| 2025-06-18 | 23.21 | 24.25 | 23.14 | 24.20 | +3.49% | 1.51 | 7.96% |
| 2025-06-17 | 23.50 | 23.70 | 23.12 | 23.38 | -0.55% | 0.48 | 2.60% |
| 2025-06-16 | 22.64 | 23.70 | 22.64 | 23.51 | +2.92% | 0.76 | 4.11% |
| 2025-06-13 | 23.19 | 23.52 | 22.75 | 22.84 | -2.47% | 0.52 | 2.87% |
| 2025-06-12 | 23.21 | 23.61 | 23.12 | 23.42 | +0.64% | 0.59 | 3.18% |
| 2025-06-11 | 23.06 | 23.62 | 22.88 | 23.27 | +1.43% | 0.60 | 3.25% |
| 2025-06-10 | 23.33 | 23.33 | 22.62 | 22.94 | -1.83% | 0.58 | 3.16% |
| 2025-06-09 | 23.30 | 23.46 | 23.23 | 23.37 | +0.43% | 0.54 | 2.91% |
| 2025-06-06 | 23.32 | 23.40 | 23.10 | 23.27 | -0.21% | 0.52 | 2.84% |
| 2025-06-05 | 22.92 | 23.37 | 22.61 | 23.32 | +1.65% | 0.91 | 4.96% |
| 2025-06-04 | 22.91 | 23.20 | 22.86 | 22.94 | +0.35% | 0.81 | 4.44% |
| 2025-06-03 | 22.42 | 23.04 | 22.28 | 22.86 | +0.88% | 0.91 | 5.06% |
| 2025-05-30 | 23.33 | 23.41 | 22.43 | 22.67 | -3.60% | 1.18 | 6.54% |
| 2025-05-29 | 23.10 | 24.24 | 22.76 | 23.51 | +6.21% | 1.74 | 9.35% |
| 2025-05-28 | 22.24 | 22.68 | 21.97 | 22.14 | -0.54% | 0.27 | 1.52% |
| 2025-05-27 | 22.57 | 22.61 | 22.18 | 22.26 | -1.76% | 0.37 | 2.10% |