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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.21 | 22.85 | 22.02 | 22.66 | +3.18% | 0.50 | 2.81% |
| 2025-05-23 | 22.33 | 22.64 | 21.96 | 21.96 | -1.65% | 0.41 | 2.29% |
| 2025-05-22 | 22.70 | 22.91 | 22.25 | 22.33 | -1.49% | 0.37 | 2.07% |
| 2025-05-21 | 23.07 | 23.07 | 22.48 | 22.67 | -1.81% | 0.38 | 2.10% |
| 2025-05-20 | 22.65 | 23.12 | 22.49 | 23.08 | +1.67% | 0.46 | 2.56% |
| 2025-05-19 | 22.52 | 22.91 | 22.23 | 22.71 | +0.97% | 0.44 | 2.44% |
| 2025-05-16 | 22.37 | 23.52 | 22.31 | 22.49 | +0.36% | 0.46 | 2.54% |
| 2025-05-15 | 22.54 | 22.63 | 22.26 | 22.41 | -0.93% | 0.35 | 1.96% |
| 2025-05-14 | 22.89 | 23.10 | 22.47 | 22.62 | -0.66% | 0.36 | 2.00% |
| 2025-05-13 | 23.28 | 23.36 | 22.77 | 22.77 | -1.30% | 0.40 | 2.17% |
| 2025-05-12 | 22.95 | 23.09 | 22.83 | 23.06 | +1.71% | 0.40 | 2.19% |
| 2025-05-09 | 22.98 | 23.05 | 22.60 | 22.68 | -2.19% | 0.46 | 2.52% |
| 2025-05-08 | 22.58 | 23.21 | 22.48 | 23.18 | +2.87% | 0.63 | 3.48% |
| 2025-05-07 | 22.72 | 22.87 | 22.27 | 22.54 | +0.31% | 0.59 | 3.30% |
| 2025-05-06 | 22.20 | 22.51 | 22.09 | 22.47 | +2.69% | 0.58 | 3.28% |