金百泽(301041)股票行情 金百泽股票行情 301041股票行情_爱股网
金百泽(301041)股票行情
金百泽(301041)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 29.03 | 29.07 | -0.20 | -0.68% | 29.03 | 29.48 | 34287 | 10004.19 | 4.34% | 0.00 |
| 2025-10-27 | 29.33 | 29.27 | -0.04 | -0.14% | 28.94 | 29.52 | 39160 | 11434.33 | 4.96% | 0.00 |
| 2025-10-24 | 28.15 | 29.31 | 1.13 | 4.01% | 28.15 | 29.39 | 57324 | 16665.78 | 7.26% | 0.00 |
| 2025-10-23 | 27.60 | 28.18 | 0.43 | 1.55% | 27.51 | 28.21 | 32047 | 8940.90 | 4.06% | 0.00 |
| 2025-10-22 | 27.60 | 27.75 | -0.03 | -0.11% | 27.48 | 28.11 | 36452 | 10107.20 | 4.62% | 0.00 |
| 2025-10-21 | 26.91 | 27.78 | 1.03 | 3.85% | 26.75 | 27.82 | 59330 | 16278.75 | 7.52% | 3.00 |
| 2025-10-20 | 27.41 | 26.75 | 1.46 | 5.77% | 26.23 | 28.13 | 54974 | 14776.61 | 6.97% | 0.00 |
| 2025-10-17 | 26.24 | 25.29 | -0.83 | -3.18% | 25.27 | 26.25 | 21011 | 5397.46 | 2.66% | 0.00 |
| 2025-10-16 | 26.54 | 26.12 | -0.44 | -1.66% | 26.00 | 26.54 | 17355 | 4548.46 | 2.20% | 0.00 |
| 2025-10-15 | 26.16 | 26.56 | 0.53 | 2.04% | 25.93 | 26.59 | 23541 | 6196.12 | 2.98% | 0.00 |
| 2025-10-14 | 26.72 | 26.03 | -0.63 | -2.36% | 25.92 | 27.05 | 27324 | 7206.66 | 3.46% | 0.00 |
| 2025-10-13 | 26.16 | 26.66 | -0.27 | -1.00% | 25.18 | 26.91 | 26938 | 7064.83 | 3.41% | 0.00 |
| 2025-10-10 | 27.31 | 26.93 | -0.52 | -1.89% | 26.82 | 27.42 | 25477 | 6881.50 | 3.23% | 0.00 |
| 2025-10-09 | 27.70 | 27.45 | 0.00 | 0.00% | 27.37 | 28.09 | 30321 | 8401.85 | 3.84% | 0.00 |
| 2025-09-30 | 27.76 | 27.45 | -0.20 | -0.72% | 27.41 | 28.08 | 23085 | 6379.89 | 2.93% | 0.00 |
| 2025-09-29 | 27.21 | 27.65 | 0.44 | 1.62% | 26.86 | 27.80 | 26409 | 7252.68 | 3.35% | 0.00 |
| 2025-09-26 | 28.26 | 27.21 | -1.20 | -4.22% | 27.20 | 28.30 | 36067 | 9997.52 | 4.57% | 0.00 |
| 2025-09-25 | 28.90 | 28.41 | -0.55 | -1.90% | 28.36 | 28.97 | 24591 | 7041.78 | 3.12% | 0.00 |
| 2025-09-24 | 28.48 | 28.96 | 0.18 | 0.63% | 28.13 | 29.04 | 27232 | 7822.97 | 3.45% | 0.00 |
| 2025-09-23 | 28.96 | 28.78 | -0.18 | -0.62% | 28.00 | 29.47 | 35595 | 10191.77 | 4.51% | 0.00 |
| 2025-09-22 | 28.88 | 28.96 | -0.09 | -0.31% | 28.70 | 29.27 | 24010 | 6957.35 | 3.04% | 0.00 |
| 2025-09-19 | 29.56 | 29.05 | -0.52 | -1.76% | 28.74 | 29.74 | 35674 | 10422.10 | 4.52% | 0.00 |
| 2025-09-18 | 29.31 | 29.57 | 0.18 | 0.61% | 29.13 | 30.30 | 61050 | 18081.88 | 7.74% | 0.00 |
| 2025-09-17 | 29.67 | 29.39 | -0.28 | -0.94% | 29.38 | 29.94 | 37084 | 10967.37 | 4.70% | 0.00 |
| 2025-09-16 | 29.27 | 29.67 | 0.35 | 1.19% | 29.02 | 29.75 | 38534 | 11368.81 | 4.88% | 0.00 |
| 2025-09-15 | 29.46 | 29.32 | -0.30 | -1.01% | 29.01 | 29.69 | 33334 | 9763.93 | 4.22% | 0.00 |
| 2025-09-12 | 29.31 | 29.62 | -0.21 | -0.70% | 29.26 | 29.99 | 54576 | 16194.13 | 6.92% | 0.00 |
| 2025-09-11 | 28.50 | 29.83 | 1.28 | 4.48% | 28.36 | 29.88 | 71872 | 21118.15 | 9.11% | 0.00 |
| 2025-09-10 | 28.12 | 28.55 | 0.45 | 1.60% | 28.05 | 28.74 | 34730 | 9867.14 | 4.40% | 0.00 |
| 2025-09-09 | 28.58 | 28.10 | -0.66 | -2.29% | 27.65 | 28.75 | 34288 | 9657.82 | 4.34% | 0.00 |
| 2025-09-08 | 28.83 | 28.76 | -0.06 | -0.21% | 28.31 | 29.00 | 34738 | 9952.35 | 4.40% | 0.00 |
| 2025-09-05 | 28.03 | 28.82 | 0.86 | 3.08% | 27.80 | 28.83 | 36787 | 10449.54 | 4.66% | 0.00 |
| 2025-09-04 | 28.80 | 27.96 | -0.66 | -2.31% | 27.53 | 29.41 | 44751 | 12800.01 | 5.67% | 0.00 |
| 2025-09-03 | 29.58 | 28.62 | -0.80 | -2.72% | 28.52 | 29.88 | 46812 | 13638.81 | 5.93% | 5.00 |
| 2025-09-02 | 30.61 | 29.42 | -1.47 | -4.76% | 29.10 | 31.07 | 62230 | 18510.82 | 7.89% | 0.00 |
| 2025-09-01 | 30.88 | 30.89 | 0.21 | 0.68% | 30.20 | 31.20 | 53684 | 16462.19 | 6.80% | 0.00 |
| 2025-08-29 | 31.09 | 30.68 | -0.97 | -3.06% | 30.54 | 31.50 | 64877 | 20054.38 | 8.22% | 0.00 |
| 2025-08-28 | 30.48 | 31.65 | 1.13 | 3.70% | 30.00 | 31.75 | 93138 | 29008.91 | 11.80% | 0.00 |
| 2025-08-27 | 31.51 | 30.52 | -1.28 | -4.03% | 30.51 | 32.09 | 96691 | 30517.96 | 12.25% | 0.00 |
| 2025-08-26 | 32.99 | 31.80 | -1.20 | -3.64% | 31.50 | 32.99 | 125582 | 39961.90 | 15.91% | 0.00 |
| 2025-08-25 | 31.75 | 33.00 | 1.30 | 4.10% | 31.45 | 33.00 | 176724 | 57206.25 | 22.39% | 2.00 |
| 2025-08-22 | 31.02 | 31.70 | 0.35 | 1.12% | 30.75 | 32.28 | 163847 | 51552.92 | 20.76% | 9.00 |
| 2025-08-21 | 34.36 | 31.35 | -2.69 | -7.90% | 31.13 | 34.96 | 255542 | 82827.30 | 32.38% | 32.00 |
| 2025-08-20 | 30.00 | 34.04 | 5.67 | 19.99% | 29.99 | 34.04 | 175256 | 56920.58 | 22.21% | 0.00 |
| 2025-08-19 | 27.77 | 28.37 | 0.76 | 2.75% | 27.22 | 28.38 | 57017 | 15825.66 | 7.22% | 2.00 |
| 2025-08-18 | 27.41 | 27.61 | 0.30 | 1.10% | 27.06 | 27.69 | 43553 | 11979.42 | 5.52% | 0.00 |
| 2025-08-15 | 26.64 | 27.31 | 0.76 | 2.86% | 26.58 | 27.48 | 41897 | 11412.54 | 5.31% | 0.00 |
| 2025-08-14 | 27.57 | 26.55 | -1.04 | -3.77% | 26.50 | 27.68 | 45934 | 12396.52 | 5.82% | 1.00 |
| 2025-08-13 | 27.38 | 27.59 | 0.21 | 0.77% | 27.11 | 27.63 | 34856 | 9554.65 | 4.42% | 0.00 |
| 2025-08-12 | 27.59 | 27.38 | -0.22 | -0.80% | 27.20 | 27.74 | 25320 | 6933.35 | 3.21% | 0.00 |
| 2025-08-11 | 26.91 | 27.60 | 0.64 | 2.37% | 26.84 | 27.60 | 35082 | 9585.94 | 4.45% | 0.00 |
| 2025-08-08 | 27.14 | 26.96 | -0.27 | -0.99% | 26.68 | 27.14 | 22668 | 6099.80 | 2.87% | 0.00 |
| 2025-08-07 | 27.39 | 27.23 | -0.27 | -0.98% | 26.89 | 27.65 | 38803 | 10547.03 | 4.92% | 0.00 |
| 2025-08-06 | 27.15 | 27.50 | 0.37 | 1.36% | 27.00 | 27.70 | 39776 | 10888.59 | 5.04% | 0.00 |
| 2025-08-05 | 26.72 | 27.13 | 0.41 | 1.53% | 26.72 | 27.27 | 42367 | 11439.44 | 5.37% | 0.00 |
| 2025-08-04 | 25.97 | 26.72 | 0.39 | 1.48% | 25.83 | 26.73 | 33557 | 8879.60 | 4.25% | 0.00 |
| 2025-08-01 | 26.20 | 26.33 | 0.15 | 0.57% | 26.13 | 26.93 | 34350 | 9096.66 | 4.35% | 0.00 |
| 2025-07-31 | 26.97 | 26.18 | -0.49 | -1.84% | 26.07 | 27.18 | 37220 | 9912.26 | 4.72% | 0.00 |
| 2025-07-30 | 26.73 | 26.67 | -0.20 | -0.74% | 26.23 | 26.88 | 34890 | 9266.10 | 4.42% | 0.00 |
| 2025-07-29 | 26.86 | 26.97 | -0.04 | -0.15% | 26.66 | 27.25 | 44730 | 12032.31 | 5.67% | 0.00 |
| 2025-07-28 | 25.68 | 27.01 | 1.33 | 5.18% | 25.68 | 27.15 | 87490 | 23343.50 | 11.09% | 0.00 |
| 2025-07-25 | 25.50 | 25.68 | 0.20 | 0.78% | 25.38 | 25.73 | 26116 | 6672.25 | 3.31% | 0.10 |
| 2025-07-24 | 25.51 | 25.48 | -0.04 | -0.16% | 25.32 | 25.79 | 27983 | 7134.42 | 3.55% | 0.00 |
| 2025-07-23 | 25.80 | 25.52 | -0.30 | -1.16% | 25.36 | 25.80 | 31525 | 8041.89 | 3.99% | 0.00 |
| 2025-07-22 | 26.33 | 25.82 | -0.60 | -2.27% | 25.68 | 26.67 | 43585 | 11369.58 | 5.52% | 0.00 |
| 2025-07-21 | 26.33 | 26.42 | -0.01 | -0.04% | 26.05 | 26.51 | 33272 | 8742.58 | 4.22% | 0.00 |
| 2025-07-18 | 26.88 | 26.43 | -0.32 | -1.20% | 26.22 | 27.08 | 34298 | 9102.75 | 4.35% | 0.00 |
| 2025-07-17 | 26.14 | 26.75 | 0.59 | 2.26% | 26.02 | 26.93 | 52530 | 14010.76 | 6.66% | 0.00 |
| 2025-07-16 | 26.58 | 26.16 | -0.36 | -1.36% | 26.03 | 26.68 | 40054 | 10543.88 | 5.08% | 0.00 |
| 2025-07-15 | 26.60 | 26.52 | -0.04 | -0.15% | 26.30 | 27.14 | 55051 | 14675.04 | 6.98% | 0.00 |
| 2025-07-14 | 25.68 | 26.56 | 0.85 | 3.31% | 25.49 | 26.71 | 64335 | 16954.58 | 8.15% | 0.00 |
| 2025-07-11 | 26.15 | 25.71 | -0.69 | -2.61% | 25.40 | 26.37 | 74253 | 19090.62 | 9.41% | 0.00 |
| 2025-07-10 | 27.47 | 26.40 | -0.55 | -2.04% | 26.32 | 29.79 | 98822 | 27108.24 | 12.52% | 0.00 |
| 2025-07-09 | 27.17 | 26.95 | -0.39 | -1.43% | 26.72 | 27.73 | 69623 | 18927.44 | 8.82% | 0.00 |
| 2025-07-08 | 26.33 | 27.34 | 0.79 | 2.98% | 26.20 | 27.90 | 80079 | 21730.94 | 10.15% | 0.00 |
| 2025-07-07 | 26.11 | 26.55 | 0.10 | 0.38% | 26.06 | 26.80 | 54756 | 14483.20 | 6.94% | 1.00 |
| 2025-07-04 | 25.91 | 26.45 | 0.39 | 1.50% | 25.58 | 26.58 | 74295 | 19421.91 | 9.41% | 44.00 |
| 2025-07-03 | 25.41 | 26.06 | 0.63 | 2.48% | 25.16 | 26.15 | 60145 | 15528.27 | 7.62% | 0.00 |
| 2025-07-02 | 25.25 | 25.43 | 0.06 | 0.24% | 24.74 | 25.65 | 35555 | 8938.19 | 4.51% | 0.00 |
| 2025-07-01 | 25.64 | 25.37 | -0.33 | -1.28% | 25.15 | 25.93 | 38834 | 9890.08 | 4.92% | 0.00 |
深证大盘股票行情在线 K线走势图
金百泽(301041)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
