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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.77 | 30.10 | 29.56 | 29.89 | -0.57% | 1.31 | 5.57% |
| 2026-04-20 | 29.60 | 30.10 | 29.00 | 30.06 | +0.27% | 2.13 | 9.11% |
| 2026-04-17 | 28.70 | 30.70 | 28.53 | 29.98 | +4.21% | 2.69 | 11.46% |
| 2026-04-16 | 28.04 | 28.80 | 27.81 | 28.77 | +2.42% | 1.16 | 5.15% |
| 2026-04-15 | 27.88 | 29.10 | 27.88 | 28.09 | +0.79% | 1.42 | 6.31% |
| 2026-04-14 | 27.46 | 28.08 | 27.40 | 27.87 | +1.72% | 0.98 | 4.47% |
| 2026-04-13 | 27.09 | 27.61 | 26.96 | 27.40 | +0.70% | 0.86 | 3.99% |
| 2026-04-10 | 27.61 | 27.74 | 27.18 | 27.21 | -0.15% | 0.78 | 3.60% |
| 2026-04-09 | 27.20 | 27.80 | 27.07 | 27.25 | -0.80% | 1.06 | 4.89% |
| 2026-04-08 | 26.76 | 27.47 | 26.50 | 27.47 | +4.85% | 1.15 | 5.37% |
| 2026-04-07 | 24.97 | 26.48 | 24.80 | 26.20 | +5.94% | 1.28 | 6.24% |
| 2026-04-03 | 25.15 | 25.60 | 24.60 | 24.73 | -1.83% | 0.71 | 3.59% |
| 2026-04-02 | 26.04 | 26.24 | 24.93 | 25.19 | -3.63% | 1.07 | 5.33% |
| 2026-04-01 | 26.33 | 26.90 | 25.78 | 26.14 | +2.91% | 1.24 | 6.00% |
| 2026-03-31 | 26.25 | 26.65 | 25.34 | 25.40 | -3.57% | 0.80 | 3.92% |
| 2026-03-30 | 25.83 | 26.37 | 25.56 | 26.34 | -0.11% | 0.69 | 3.38% |
| 2026-03-27 | 25.81 | 26.61 | 25.57 | 26.37 | +0.76% | 0.95 | 4.63% |
| 2026-03-26 | 26.85 | 27.27 | 25.98 | 26.17 | -3.04% | 1.01 | 4.81% |
| 2026-03-25 | 26.71 | 27.46 | 26.71 | 26.99 | +1.85% | 1.34 | 6.26% |
| 2026-03-24 | 26.52 | 26.69 | 25.27 | 26.50 | +5.03% | 1.55 | 7.56% |