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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.83 | 27.13 | 26.10 | 27.04 | +0.52% | 0.80 | 3.82% |
| 2025-12-16 | 27.33 | 27.55 | 26.59 | 26.90 | -1.72% | 0.82 | 3.84% |
| 2025-12-15 | 27.51 | 27.95 | 27.25 | 27.37 | -1.51% | 0.81 | 3.73% |
| 2025-12-12 | 28.53 | 28.75 | 27.66 | 27.79 | -2.56% | 1.17 | 5.27% |
| 2025-12-11 | 29.22 | 29.47 | 28.51 | 28.52 | -2.23% | 1.02 | 4.47% |
| 2025-12-10 | 29.50 | 29.75 | 28.97 | 29.17 | -1.52% | 1.11 | 4.81% |
| 2025-12-09 | 29.41 | 30.08 | 29.21 | 29.62 | +0.34% | 1.21 | 5.15% |
| 2025-12-08 | 28.59 | 29.88 | 28.50 | 29.52 | +3.54% | 1.54 | 6.65% |
| 2025-12-05 | 28.15 | 28.63 | 27.71 | 28.51 | +1.10% | 1.06 | 4.76% |
| 2025-12-04 | 28.74 | 28.74 | 27.66 | 28.20 | -1.88% | 1.37 | 6.16% |
| 2025-12-03 | 30.15 | 30.29 | 28.35 | 28.74 | -4.20% | 2.32 | 10.12% |
| 2025-12-02 | 30.29 | 30.86 | 29.91 | 30.00 | -1.61% | 1.71 | 7.15% |
| 2025-12-01 | 31.20 | 31.25 | 30.20 | 30.49 | -2.28% | 2.09 | 8.65% |
| 2025-11-28 | 31.00 | 31.85 | 30.79 | 31.20 | -0.57% | 2.21 | 8.99% |
| 2025-11-27 | 31.50 | 31.88 | 30.72 | 31.38 | -2.88% | 3.60 | 14.64% |
| 2025-11-26 | 30.00 | 32.48 | 29.65 | 32.31 | +6.77% | 5.75 | 23.49% |
| 2025-11-25 | 29.10 | 30.71 | 29.10 | 30.26 | +3.45% | 2.80 | 11.75% |
| 2025-11-24 | 29.12 | 29.70 | 28.48 | 29.25 | +0.52% | 1.96 | 8.52% |
| 2025-11-21 | 30.30 | 30.30 | 28.89 | 29.10 | -5.27% | 2.70 | 11.63% |
| 2025-11-20 | 30.20 | 31.62 | 29.52 | 30.72 | +3.43% | 3.55 | 14.78% |