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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.63 | 30.79 | 29.55 | 29.70 | -2.33% | 2.17 | 9.18% |
| 2025-11-18 | 29.80 | 31.25 | 29.38 | 30.41 | +1.06% | 3.93 | 16.33% |
| 2025-11-17 | 27.54 | 31.80 | 27.51 | 30.09 | +9.46% | 3.31 | 14.34% |
| 2025-11-14 | 27.15 | 28.16 | 26.98 | 27.49 | +0.33% | 0.93 | 4.24% |
| 2025-11-13 | 27.48 | 27.74 | 27.29 | 27.40 | -0.51% | 0.67 | 3.08% |
| 2025-11-12 | 27.41 | 27.87 | 27.08 | 27.54 | +0.07% | 0.65 | 3.02% |
| 2025-11-11 | 28.30 | 28.34 | 27.45 | 27.52 | -2.24% | 0.78 | 3.55% |
| 2025-11-10 | 28.50 | 28.69 | 28.14 | 28.15 | -1.23% | 0.69 | 3.08% |
| 2025-11-07 | 28.69 | 28.80 | 28.30 | 28.50 | -1.21% | 0.81 | 3.62% |
| 2025-11-06 | 29.05 | 29.47 | 28.65 | 28.85 | -0.93% | 1.04 | 4.56% |
| 2025-11-05 | 28.16 | 29.45 | 28.14 | 29.12 | +2.32% | 1.62 | 7.10% |
| 2025-11-04 | 28.10 | 28.85 | 27.91 | 28.46 | +1.21% | 1.02 | 4.53% |
| 2025-11-03 | 27.99 | 28.18 | 27.67 | 28.12 | +1.01% | 0.55 | 2.50% |
| 2025-10-31 | 28.07 | 28.18 | 27.75 | 27.84 | -0.93% | 0.69 | 3.12% |
| 2025-10-30 | 28.69 | 28.84 | 28.00 | 28.10 | -2.57% | 0.88 | 3.94% |
| 2025-10-29 | 29.13 | 29.49 | 28.76 | 28.84 | -0.79% | 1.00 | 4.35% |
| 2025-10-28 | 29.03 | 29.48 | 29.03 | 29.07 | -0.68% | 1.00 | 4.34% |
| 2025-10-27 | 29.33 | 29.52 | 28.94 | 29.27 | -0.14% | 1.14 | 4.96% |
| 2025-10-24 | 28.15 | 29.39 | 28.15 | 29.31 | +4.01% | 1.67 | 7.26% |
| 2025-10-23 | 27.60 | 28.21 | 27.51 | 28.18 | +1.55% | 0.89 | 4.06% |