金百泽 (301041) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-21	34.21	32.41	-1.71	-5.01%	32.31	34.98	114026	38784	14.44%
2026-05-20	33.70	34.12	0.64	1.91%	33.70	35.33	142349	48997	18.03%
2026-05-19	33.00	33.48	0.18	0.54%	32.40	33.54	60013	19827	7.60%
2026-05-18	32.92	33.30	0.33	1.00%	32.10	33.86	68563	22700	8.68%
2026-05-15	34.45	32.97	-1.23	-3.60%	32.71	34.79	91026	30579	11.53%
2026-05-14	34.96	34.20	-1.10	-3.12%	33.60	35.35	158087	54514	20.02%
2026-05-13	31.31	35.30	3.86	12.28%	30.99	36.86	158188	54162	20.03%
2026-05-12	31.81	31.44	-0.45	-1.41%	30.79	31.89	42552	13318	5.39%
2026-05-11	31.70	31.89	0.39	1.24%	31.40	31.97	48283	15305	6.11%
2026-05-08	30.53	31.50	0.67	2.17%	30.30	31.70	53606	16684	6.79%
2026-05-07	29.82	30.83	1.01	3.39%	29.82	30.89	48948	14936	6.20%
2026-05-06	29.99	29.82	0.07	0.24%	29.66	30.49	41929	12561	5.31%
2026-04-30	29.50	29.75	0.38	1.29%	29.25	29.88	28581	8461	3.62%
2026-04-29	29.30	29.37	-0.10	-0.34%	29.21	29.69	36091	10635	4.57%
2026-04-28	29.86	29.47	-0.48	-1.60%	29.25	30.00	33297	9844	4.22%
2026-04-27	29.00	29.95	1.07	3.70%	28.88	30.05	48649	14486	6.16%
2026-04-24	29.12	28.88	-0.23	-0.79%	28.45	29.36	40920	11790	5.18%
2026-04-23	30.00	29.11	-1.07	-3.55%	29.02	30.06	47476	13959	6.01%
2026-04-22	29.72	30.18	0.29	0.97%	29.61	30.39	40574	12153	5.14%
2026-04-21	29.77	29.89	-0.17	-0.57%	29.56	30.10	43960	13107	5.57%
2026-04-20	29.60	30.06	0.08	0.27%	29.00	30.10	71865	21255	9.11%
2026-04-17	28.70	29.98	1.21	4.21%	28.53	30.70	90477	26865	11.46%
2026-04-16	28.04	28.77	0.68	2.42%	27.81	28.80	40681	11565	5.15%
2026-04-15	27.88	28.09	0.22	0.79%	27.88	29.10	49783	14221	6.31%
2026-04-14	27.46	27.87	0.47	1.72%	27.40	28.08	35259	9766	4.47%
2026-04-13	27.09	27.40	0.19	0.70%	26.96	27.61	31452	8603	3.99%
2026-04-10	27.61	27.21	-0.04	-0.15%	27.18	27.74	28375	7789	3.60%
2026-04-09	27.20	27.25	-0.22	-0.80%	27.07	27.80	38567	10550	4.89%
2026-04-08	26.76	27.47	1.27	4.85%	26.50	27.47	42405	11468	5.37%
2026-04-07	24.97	26.20	1.47	5.94%	24.80	26.48	49271	12774	6.24%
2026-04-03	25.15	24.73	-0.46	-1.83%	24.60	25.60	28302	7053	3.59%
2026-04-02	26.04	25.19	-0.95	-3.63%	24.93	26.24	42036	10693	5.33%
2026-04-01	26.33	26.14	0.74	2.91%	25.78	26.90	47342	12437	6.00%
2026-03-31	26.25	25.40	-0.94	-3.57%	25.34	26.65	30963	8042	3.92%
2026-03-30	25.83	26.34	-0.03	-0.11%	25.56	26.37	26670	6929	3.38%
2026-03-27	25.81	26.37	0.20	0.76%	25.57	26.61	36509	9547	4.63%
2026-03-26	26.85	26.17	-0.82	-3.04%	25.98	27.27	37987	10078	4.81%
2026-03-25	26.71	26.99	0.49	1.85%	26.71	27.46	49415	13394	6.26%
2026-03-24	26.52	26.50	1.27	5.03%	25.27	26.69	59677	15464	7.56%
2026-03-23	27.48	25.23	-2.89	-10.28%	25.00	27.57	79852	21021	10.12%
2026-03-20	29.77	28.12	-1.46	-4.94%	28.06	30.25	64758	18786	8.21%
2026-03-19	30.11	29.58	-0.99	-3.24%	29.40	30.38	52841	15783	6.70%
2026-03-18	29.52	30.57	1.28	4.37%	29.52	30.61	76124	23024	9.65%
2026-03-17	30.60	29.29	-1.31	-4.28%	29.24	30.69	57765	17185	7.32%
2026-03-16	29.00	30.60	1.52	5.23%	28.85	30.74	97095	29286	12.30%
2026-03-13	29.50	29.08	-0.64	-2.15%	29.08	29.88	45395	13374	5.75%
2026-03-12	30.35	29.72	-0.63	-2.08%	29.56	31.20	65584	19786	8.31%
2026-03-11	31.05	30.35	0.10	0.33%	30.35	31.98	98392	30458	12.47%
2026-03-10	28.69	30.25	1.92	6.78%	28.69	30.44	83945	25070	10.64%
2026-03-09	28.35	28.33	-0.32	-1.12%	27.35	28.44	39260	10920	4.97%
2026-03-06	27.89	28.65	0.60	2.14%	27.81	28.78	26165	7448	3.32%
2026-03-05	28.01	28.05	0.51	1.85%	27.89	28.55	37096	10491	4.70%
2026-03-04	27.23	27.54	0.04	0.15%	27.10	28.00	35909	9904	4.55%
2026-03-03	29.00	27.50	-1.27	-4.41%	27.48	29.27	50716	14401	6.43%
2026-03-02	29.75	28.77	-1.31	-4.36%	28.70	30.06	60130	17606	7.62%
2026-02-27	29.98	30.08	-0.34	-1.12%	29.66	30.09	44591	13332	5.65%
2026-02-26	29.60	30.42	0.96	3.26%	29.46	30.60	71363	21547	9.04%
2026-02-25	29.29	29.46	0.31	1.06%	29.05	29.46	30234	8849	3.83%
2026-02-24	29.48	29.15	0.25	0.87%	29.10	29.58	28370	8318	3.59%
2026-02-13	28.94	28.90	-0.12	-0.41%	28.85	29.32	25593	7450	3.24%
2026-02-12	28.83	29.02	0.19	0.66%	28.71	29.16	29681	8599	3.76%
2026-02-11	28.56	28.83	0.27	0.95%	28.50	29.19	35349	10216	4.48%