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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.27 | 29.75 | 29.02 | 29.67 | +1.19% | 1.14 | 4.88% |
| 2025-09-15 | 29.46 | 29.69 | 29.01 | 29.32 | -1.01% | 0.98 | 4.22% |
| 2025-09-12 | 29.31 | 29.99 | 29.26 | 29.62 | -0.70% | 1.62 | 6.92% |
| 2025-09-11 | 28.50 | 29.88 | 28.36 | 29.83 | +4.48% | 2.11 | 9.11% |
| 2025-09-10 | 28.12 | 28.74 | 28.05 | 28.55 | +1.60% | 0.99 | 4.40% |
| 2025-09-09 | 28.58 | 28.75 | 27.65 | 28.10 | -2.29% | 0.97 | 4.34% |
| 2025-09-08 | 28.83 | 29.00 | 28.31 | 28.76 | -0.21% | 1.00 | 4.40% |
| 2025-09-05 | 28.03 | 28.83 | 27.80 | 28.82 | +3.08% | 1.04 | 4.66% |
| 2025-09-04 | 28.80 | 29.41 | 27.53 | 27.96 | -2.31% | 1.28 | 5.67% |
| 2025-09-03 | 29.58 | 29.88 | 28.52 | 28.62 | -2.72% | 1.36 | 5.93% |
| 2025-09-02 | 30.61 | 31.07 | 29.10 | 29.42 | -4.76% | 1.85 | 7.89% |
| 2025-09-01 | 30.88 | 31.20 | 30.20 | 30.89 | +0.68% | 1.65 | 6.80% |
| 2025-08-29 | 31.09 | 31.50 | 30.54 | 30.68 | -3.06% | 2.01 | 8.22% |
| 2025-08-28 | 30.48 | 31.75 | 30.00 | 31.65 | +3.70% | 2.90 | 11.80% |
| 2025-08-27 | 31.51 | 32.09 | 30.51 | 30.52 | -4.03% | 3.05 | 12.25% |
| 2025-08-26 | 32.99 | 32.99 | 31.50 | 31.80 | -3.64% | 4.00 | 15.91% |
| 2025-08-25 | 31.75 | 33.00 | 31.45 | 33.00 | +4.10% | 5.72 | 22.39% |
| 2025-08-22 | 31.02 | 32.28 | 30.75 | 31.70 | +1.12% | 5.16 | 20.76% |
| 2025-08-21 | 34.36 | 34.96 | 31.13 | 31.35 | -7.90% | 8.28 | 32.38% |
| 2025-08-20 | 30.00 | 34.04 | 29.99 | 34.04 | +19.99% | 5.69 | 22.21% |