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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.60 | 28.11 | 27.48 | 27.75 | -0.11% | 1.01 | 4.62% |
| 2025-10-21 | 26.91 | 27.82 | 26.75 | 27.78 | +3.85% | 1.63 | 7.52% |
| 2025-10-20 | 27.41 | 28.13 | 26.23 | 26.75 | +5.77% | 1.48 | 6.97% |
| 2025-10-17 | 26.24 | 26.25 | 25.27 | 25.29 | -3.18% | 0.54 | 2.66% |
| 2025-10-16 | 26.54 | 26.54 | 26.00 | 26.12 | -1.66% | 0.45 | 2.20% |
| 2025-10-15 | 26.16 | 26.59 | 25.93 | 26.56 | +2.04% | 0.62 | 2.98% |
| 2025-10-14 | 26.72 | 27.05 | 25.92 | 26.03 | -2.36% | 0.72 | 3.46% |
| 2025-10-13 | 26.16 | 26.91 | 25.18 | 26.66 | -1.00% | 0.71 | 3.41% |
| 2025-10-10 | 27.31 | 27.42 | 26.82 | 26.93 | -1.89% | 0.69 | 3.23% |
| 2025-10-09 | 27.70 | 28.09 | 27.37 | 27.45 | 0.00% | 0.84 | 3.84% |
| 2025-09-30 | 27.76 | 28.08 | 27.41 | 27.45 | -0.72% | 0.64 | 2.93% |
| 2025-09-29 | 27.21 | 27.80 | 26.86 | 27.65 | +1.62% | 0.73 | 3.35% |
| 2025-09-26 | 28.26 | 28.30 | 27.20 | 27.21 | -4.22% | 1.00 | 4.57% |
| 2025-09-25 | 28.90 | 28.97 | 28.36 | 28.41 | -1.90% | 0.70 | 3.12% |
| 2025-09-24 | 28.48 | 29.04 | 28.13 | 28.96 | +0.63% | 0.78 | 3.45% |
| 2025-09-23 | 28.96 | 29.47 | 28.00 | 28.78 | -0.62% | 1.02 | 4.51% |
| 2025-09-22 | 28.88 | 29.27 | 28.70 | 28.96 | -0.31% | 0.70 | 3.04% |
| 2025-09-19 | 29.56 | 29.74 | 28.74 | 29.05 | -1.76% | 1.04 | 4.52% |
| 2025-09-18 | 29.31 | 30.30 | 29.13 | 29.57 | +0.61% | 1.81 | 7.74% |
| 2025-09-17 | 29.67 | 29.94 | 29.38 | 29.39 | -0.94% | 1.10 | 4.70% |