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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 28.94 | 29.32 | 28.85 | 28.90 | -0.41% | 0.75 | 3.24% |
| 2026-02-12 | 28.83 | 29.16 | 28.71 | 29.02 | +0.66% | 0.86 | 3.76% |
| 2026-02-11 | 28.56 | 29.19 | 28.50 | 28.83 | +0.95% | 1.02 | 4.48% |
| 2026-02-10 | 28.79 | 29.00 | 28.56 | 28.56 | -0.42% | 0.61 | 2.70% |
| 2026-02-09 | 28.44 | 28.84 | 28.44 | 28.68 | +1.99% | 0.69 | 3.05% |
| 2026-02-06 | 27.61 | 28.52 | 27.61 | 28.12 | +0.97% | 0.75 | 3.38% |
| 2026-02-05 | 27.99 | 28.38 | 27.82 | 27.85 | -0.89% | 0.57 | 2.55% |
| 2026-02-04 | 28.67 | 28.75 | 27.82 | 28.10 | -2.02% | 0.82 | 3.67% |
| 2026-02-03 | 28.06 | 28.68 | 28.01 | 28.68 | +3.31% | 0.81 | 3.62% |
| 2026-02-02 | 28.09 | 28.74 | 27.76 | 27.76 | -1.46% | 1.03 | 4.59% |
| 2026-01-30 | 27.80 | 28.18 | 27.42 | 28.17 | +1.08% | 0.84 | 3.80% |
| 2026-01-29 | 28.16 | 29.18 | 27.71 | 27.87 | -1.21% | 1.09 | 4.87% |
| 2026-01-28 | 28.81 | 29.35 | 28.21 | 28.21 | -2.82% | 0.96 | 4.24% |
| 2026-01-27 | 28.84 | 29.03 | 27.58 | 29.03 | +0.62% | 1.16 | 5.16% |
| 2026-01-26 | 29.63 | 29.63 | 28.62 | 28.85 | -2.63% | 1.21 | 5.28% |
| 2026-01-23 | 29.84 | 29.84 | 29.33 | 29.63 | -0.74% | 1.03 | 4.44% |
| 2026-01-22 | 29.47 | 30.15 | 29.40 | 29.85 | +2.02% | 1.38 | 5.90% |
| 2026-01-21 | 28.93 | 29.50 | 28.76 | 29.26 | +0.90% | 0.98 | 4.27% |
| 2026-01-20 | 29.70 | 29.86 | 28.67 | 29.00 | -2.91% | 1.26 | 5.45% |
| 2026-01-19 | 28.93 | 30.28 | 28.86 | 29.87 | +3.07% | 1.87 | 7.96% |