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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.13 | 29.25 | 28.65 | 28.98 | +0.56% | 1.15 | 5.02% |
| 2026-01-15 | 28.70 | 28.94 | 28.31 | 28.82 | +0.10% | 1.05 | 4.64% |
| 2026-01-14 | 28.36 | 29.20 | 28.31 | 28.79 | +1.27% | 1.54 | 6.77% |
| 2026-01-13 | 29.38 | 29.38 | 28.34 | 28.43 | -2.67% | 1.53 | 6.76% |
| 2026-01-12 | 28.73 | 29.31 | 28.56 | 29.21 | +1.67% | 1.79 | 7.81% |
| 2026-01-09 | 28.27 | 28.75 | 28.05 | 28.73 | +1.88% | 1.41 | 6.31% |
| 2026-01-08 | 28.01 | 28.25 | 27.74 | 28.20 | +0.71% | 1.19 | 5.37% |
| 2026-01-07 | 27.65 | 28.07 | 27.42 | 28.00 | +1.30% | 1.18 | 5.37% |
| 2026-01-06 | 27.54 | 27.77 | 27.28 | 27.64 | +0.33% | 0.93 | 4.26% |
| 2026-01-05 | 27.19 | 27.65 | 27.09 | 27.55 | +1.29% | 0.73 | 3.37% |
| 2025-12-31 | 26.80 | 27.30 | 26.62 | 27.20 | +1.45% | 0.66 | 3.10% |
| 2025-12-30 | 27.06 | 27.23 | 26.79 | 26.81 | -1.54% | 0.69 | 3.26% |
| 2025-12-29 | 27.18 | 27.33 | 26.96 | 27.23 | +0.04% | 0.63 | 2.96% |
| 2025-12-26 | 27.70 | 27.86 | 27.20 | 27.22 | -1.87% | 0.83 | 3.83% |
| 2025-12-25 | 27.61 | 27.91 | 27.40 | 27.74 | +0.43% | 0.72 | 3.28% |
| 2025-12-24 | 27.03 | 27.71 | 26.93 | 27.62 | +2.18% | 0.78 | 3.62% |
| 2025-12-23 | 27.08 | 27.16 | 26.65 | 27.03 | -0.33% | 0.67 | 3.15% |
| 2025-12-22 | 26.89 | 27.44 | 26.83 | 27.12 | +1.12% | 0.69 | 3.23% |
| 2025-12-19 | 26.83 | 27.08 | 26.61 | 26.82 | +0.41% | 0.58 | 2.75% |
| 2025-12-18 | 26.86 | 27.36 | 26.70 | 26.71 | -1.22% | 0.66 | 3.11% |