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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.48 | 27.57 | 25.00 | 25.23 | -10.28% | 2.10 | 10.12% |
| 2026-03-20 | 29.77 | 30.25 | 28.06 | 28.12 | -4.94% | 1.88 | 8.21% |
| 2026-03-19 | 30.11 | 30.38 | 29.40 | 29.58 | -3.24% | 1.58 | 6.70% |
| 2026-03-18 | 29.52 | 30.61 | 29.52 | 30.57 | +4.37% | 2.30 | 9.65% |
| 2026-03-17 | 30.60 | 30.69 | 29.24 | 29.29 | -4.28% | 1.72 | 7.32% |
| 2026-03-16 | 29.00 | 30.74 | 28.85 | 30.60 | +5.23% | 2.93 | 12.30% |
| 2026-03-13 | 29.50 | 29.88 | 29.08 | 29.08 | -2.15% | 1.34 | 5.75% |
| 2026-03-12 | 30.35 | 31.20 | 29.56 | 29.72 | -2.08% | 1.98 | 8.31% |
| 2026-03-11 | 31.05 | 31.98 | 30.35 | 30.35 | +0.33% | 3.05 | 12.47% |
| 2026-03-10 | 28.69 | 30.44 | 28.69 | 30.25 | +6.78% | 2.51 | 10.64% |
| 2026-03-09 | 28.35 | 28.44 | 27.35 | 28.33 | -1.12% | 1.09 | 4.97% |
| 2026-03-06 | 27.89 | 28.78 | 27.81 | 28.65 | +2.14% | 0.74 | 3.32% |
| 2026-03-05 | 28.01 | 28.55 | 27.89 | 28.05 | +1.85% | 1.05 | 4.70% |
| 2026-03-04 | 27.23 | 28.00 | 27.10 | 27.54 | +0.15% | 0.99 | 4.55% |
| 2026-03-03 | 29.00 | 29.27 | 27.48 | 27.50 | -4.41% | 1.44 | 6.43% |
| 2026-03-02 | 29.75 | 30.06 | 28.70 | 28.77 | -4.36% | 1.76 | 7.62% |
| 2026-02-27 | 29.98 | 30.09 | 29.66 | 30.08 | -1.12% | 1.33 | 5.65% |
| 2026-02-26 | 29.60 | 30.60 | 29.46 | 30.42 | +3.26% | 2.15 | 9.04% |
| 2026-02-25 | 29.29 | 29.46 | 29.05 | 29.46 | +1.06% | 0.88 | 3.83% |
| 2026-02-24 | 29.48 | 29.58 | 29.10 | 29.15 | +0.87% | 0.83 | 3.59% |