金百泽（301041）历史行情

以下为金百泽近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	39.500	37.200	39.520	37.130	-2.290	-5.799%	1,213.01万	4.64亿	15.354%
2026-10-05	39.500	37.200	39.520	37.130	-2.290	-5.799%	1,213.01万	4.64亿	15.354%
2026-10-02	39.500	37.200	39.520	37.130	-2.290	-5.799%	1,213.01万	4.64亿	15.354%
2026-10-01	39.500	37.200	39.520	37.130	-2.290	-5.799%	1,213.01万	4.64亿	15.354%
2026-09-30	39.500	37.200	39.520	37.130	-2.290	-5.799%	12.13万	0.00亿	0.000%
2026-09-29	35.770	39.490	41.200	35.030	4.270	12.124%	18.98万	0.00亿	0.000%
2026-09-28	36.940	35.220	37.390	34.590	-2.350	-6.255%	12.44万	0.00亿	0.000%
2026-09-27	38.470	37.570	39.190	37.420	-0.560	-1.469%	1,053.76万	4.01亿	13.338%
2026-09-24	38.470	37.570	39.190	37.420	-0.560	-1.469%	10.54万	0.00亿	0.000%
2026-09-23	36.920	38.130	38.800	36.830	0.680	1.816%	11.24万	0.00亿	0.000%
2026-09-22	36.550	37.450	37.750	36.150	1.250	3.453%	12.90万	0.00亿	0.000%
2026-09-21	35.730	36.200	36.440	35.300	0.230	0.639%	9.45万	0.00亿	0.000%
2026-09-18	34.570	35.970	36.480	33.880	2.100	6.200%	14.05万	0.00亿	0.000%
2026-09-17	35.480	33.870	36.040	33.200	-1.990	-5.549%	14.33万	0.00亿	0.000%
2026-09-16	32.720	35.860	36.130	32.230	3.130	9.563%	14.87万	0.00亿	0.000%
2026-09-15	32.600	32.730	33.910	32.410	-0.210	-0.638%	10.50万	0.00亿	0.000%
2026-09-14	31.640	32.940	33.150	30.810	0.660	2.045%	9.73万	0.00亿	0.000%
2026-09-11	30.810	32.280	32.690	30.600	0.870	2.770%	9.39万	0.00亿	0.000%
2026-09-10	31.240	31.410	31.930	30.730	0.010	0.032%	5.13万	0.00亿	0.000%
2026-09-09	30.500	31.400	31.920	30.500	1.080	3.562%	6.20万	0.00亿	0.000%
2026-09-08	30.500	30.320	31.500	30.070	-0.280	-0.915%	4.97万	0.00亿	0.000%
2026-09-07	29.000	30.600	30.680	29.000	1.720	5.956%	5.40万	0.00亿	0.000%
2026-09-04	29.730	28.880	29.890	28.660	-0.520	-1.769%	3.78万	0.00亿	0.000%
2026-09-03	29.290	29.400	29.920	29.000	0.420	1.449%	3.79万	0.00亿	0.000%
2026-09-02	28.920	28.980	29.480	28.710	-0.220	-0.753%	3.76万	0.00亿	0.000%
2026-09-01	29.410	29.200	30.060	29.150	-0.270	-0.916%	6.18万	0.00亿	0.000%
2026-08-31	27.730	29.470	29.500	27.580	1.520	5.438%	5.50万	0.00亿	0.000%
2026-08-28	27.800	27.950	28.700	27.500	0.240	0.866%	4.19万	0.00亿	0.000%
2026-08-27	26.740	27.710	28.090	26.650	1.200	4.527%	4.55万	0.00亿	0.000%
2026-08-26	26.900	26.510	27.270	26.010	-0.170	-0.637%	5.55万	0.00亿	0.000%
2026-08-25	25.540	26.680	26.820	25.180	1.510	5.999%	6.83万	0.00亿	0.000%
2026-08-24	25.490	25.170	25.850	24.530	-0.430	-1.680%	2.79万	0.00亿	0.000%
2026-08-21	24.910	25.600	25.760	24.550	0.420	1.668%	2.88万	0.00亿	0.000%
2026-08-20	24.990	25.180	25.840	24.990	0.500	2.026%	3.56万	0.00亿	0.000%
2026-08-19	26.310	24.680	26.420	24.530	-2.000	-7.496%	3.98万	0.00亿	0.000%
2026-08-18	26.860	26.680	27.150	26.320	-0.320	-1.185%	4.18万	0.00亿	0.000%
2026-08-17	25.570	27.000	27.060	25.570	1.300	5.058%	4.57万	0.00亿	0.000%
2026-08-14	24.960	25.700	25.800	24.810	0.920	3.713%	4.26万	0.00亿	0.000%
2026-08-13	25.100	24.780	25.710	24.720	-0.190	-0.761%	3.94万	0.00亿	0.000%
2026-08-12	24.380	24.970	25.080	24.310	0.550	2.252%	3.05万	0.00亿	0.000%
2026-08-11	24.300	24.420	24.760	24.110	-0.100	-0.408%	3.20万	0.00亿	0.000%
2026-08-10	24.850	24.520	25.370	24.150	-0.460	-1.841%	4.80万	0.00亿	0.000%
2026-08-07	23.880	24.980	25.300	23.720	1.100	4.606%	6.68万	0.00亿	0.000%
2026-08-06	23.020	23.880	24.020	23.020	0.550	2.357%	4.93万	0.00亿	0.000%
2026-08-05	22.410	23.330	23.600	22.410	0.640	2.821%	4.91万	0.00亿	0.000%
2026-08-04	21.880	22.690	22.810	21.510	1.100	5.095%	5.80万	0.00亿	0.000%
2026-08-03	21.060	21.590	21.600	20.850	0.540	2.565%	4.78万	0.00亿	0.000%
2026-07-31	21.100	21.050	21.500	20.800	1.090	5.461%	5.45万	0.00亿	0.000%
2026-07-30	21.180	19.960	21.320	19.930	-1.260	-5.938%	3.95万	0.00亿	0.000%
2026-07-29	21.420	21.220	21.620	20.470	-0.190	-0.887%	3.95万	0.00亿	0.000%
2026-07-28	21.350	21.410	21.930	21.150	-0.380	-1.744%	3.46万	0.00亿	0.000%
2026-07-27	20.650	21.790	21.810	20.500	1.000	4.810%	3.72万	0.00亿	0.000%
2026-07-24	20.770	20.790	21.250	20.600	-0.410	-1.934%	3.09万	0.00亿	0.000%
2026-07-23	21.300	21.200	21.750	20.730	-0.430	-1.988%	4.82万	0.00亿	0.000%
2026-07-22	20.940	21.630	21.890	20.720	0.450	2.125%	5.62万	0.00亿	0.000%
2026-07-21	20.140	21.180	21.200	18.020	1.230	6.165%	7.06万	0.00亿	0.000%
2026-07-20	22.200	19.950	22.550	19.560	-1.970	-8.987%	6.11万	0.00亿	0.000%
2026-07-17	24.410	21.920	24.550	21.730	-2.530	-10.348%	5.70万	0.00亿	0.000%
2026-07-16	24.570	24.450	25.490	24.010	-0.400	-1.610%	4.62万	0.00亿	0.000%
2026-07-15	26.000	24.850	26.390	24.580	-1.320	-5.044%	4.06万	0.00亿	0.000%
2026-07-14	24.900	26.170	26.250	24.300	1.280	5.143%	6.13万	0.00亿	0.000%
2026-07-13	27.430	24.890	27.630	24.560	-2.740	-9.917%	6.28万	0.00亿	0.000%
2026-07-10	28.330	27.630	29.710	27.630	-0.650	-2.298%	4.88万	0.00亿	0.000%
2026-07-09	27.500	28.280	28.500	26.690	0.810	2.949%	4.63万	0.00亿	0.000%
2026-07-08	28.590	27.470	28.810	27.050	-1.050	-3.682%	4.07万	0.00亿	0.000%
2026-07-07	30.150	28.520	30.460	28.100	-1.380	-4.615%	5.71万	0.00亿	0.000%
2026-07-06	31.320	29.900	31.680	29.210	-1.400	-4.473%	5.30万	0.00亿	0.000%
2026-07-03	32.090	31.300	32.200	30.880	-0.440	-1.386%	5.04万	0.00亿	0.000%
2026-07-02	32.520	31.740	33.500	31.630	-1.520	-4.570%	6.42万	0.00亿	0.000%
2026-07-01	33.550	33.260	34.800	32.920	-0.490	-1.452%	6.16万	0.00亿	0.000%
2026-06-30	30.870	33.750	34.280	30.560	2.800	9.047%	8.61万	0.00亿	0.000%
2026-06-29	33.920	30.950	34.590	30.380	-3.100	-9.104%	9.94万	0.00亿	0.000%
2026-06-26	36.420	34.050	36.600	33.960	-2.603	-7.102%	8.84万	0.00亿	0.000%
2026-06-25	36.853	36.653	37.753	35.973	0.310	0.853%	9.53万	0.00亿	0.000%
2026-06-24	35.133	36.343	37.433	35.133	1.210	3.444%	11.47万	0.00亿	0.000%
2026-06-23	37.563	35.133	37.843	34.963	-2.430	-6.469%	11.97万	0.00亿	0.000%
2026-06-22	37.953	37.563	40.953	36.723	0.500	1.349%	18.35万	0.00亿	0.000%
2026-06-18	35.953	37.063	37.613	35.263	1.050	2.916%	13.68万	0.00亿	0.000%
2026-06-17	34.453	36.013	36.373	34.453	0.860	2.446%	12.51万	0.00亿	0.000%
2026-06-16	34.743	35.153	35.313	34.133	0.500	1.443%	7.07万	0.00亿	0.000%
2026-06-15	33.103	34.653	35.103	33.103	1.890	5.769%	7.70万	0.00亿	0.000%
2026-06-12	33.323	32.763	34.833	32.673	-0.100	-0.304%	6.34万	0.00亿	0.000%
2026-06-11	32.633	32.863	33.023	31.433	0.090	0.275%	4.56万	0.00亿	0.000%
2026-06-10	32.663	32.773	34.003	32.203	-0.500	-1.503%	4.97万	0.00亿	0.000%
2026-06-09	32.413	33.273	33.453	31.933	1.070	3.323%	7.16万	0.00亿	0.000%
2026-06-08	30.953	32.203	33.053	30.083	-0.500	-1.529%	9.03万	0.00亿	0.000%
2026-06-05	31.833	32.703	33.753	31.243	0.390	1.207%	8.14万	0.00亿	0.000%
2026-06-04	32.713	32.313	33.383	31.733	-1.210	-3.609%	9.08万	0.00亿	0.000%
2026-06-03	33.953	33.523	34.833	32.823	-0.530	-1.556%	8.48万	0.00亿	0.000%
2026-06-02	34.163	34.053	35.233	33.133	-0.400	-1.161%	8.95万	0.00亿	0.000%
2026-06-01	34.933	34.453	36.443	33.993	-0.060	-0.174%	10.74万	0.00亿	0.000%
2026-05-29	33.983	34.513	36.363	33.853	0.460	1.351%	14.01万	0.00亿	0.000%
2026-05-28	32.863	34.053	34.343	32.663	0.770	2.313%	6.33万	0.00亿	0.000%
2026-05-27	34.223	33.283	34.523	32.733	-1.370	-3.953%	8.58万	0.00亿	0.000%
2026-05-26	33.753	34.653	34.943	32.933	0.500	1.464%	10.13万	0.00亿	0.000%
2026-05-25	34.553	34.153	35.203	33.753	-0.010	-0.029%	8.82万	0.00亿	0.000%
2026-05-22	32.683	34.163	34.693	32.683	1.800	5.562%	9.15万	0.00亿	0.000%
2026-05-21	34.163	32.363	34.933	32.263	-1.710	-5.019%	11.40万	0.00亿	0.000%
2026-05-20	33.653	34.073	35.283	33.653	0.640	1.914%	14.23万	0.00亿	0.000%
2026-05-19	32.953	33.433	33.493	32.353	0.180	0.541%	6.00万	0.00亿	0.000%
2026-05-18	32.873	33.253	33.813	32.053	0.330	1.002%	6.86万	0.00亿	0.000%
2026-05-15	34.403	32.923	34.743	32.663	-1.230	-3.601%	9.10万	0.00亿	0.000%
2026-05-14	34.913	34.153	35.303	33.553	-1.100	-3.120%	15.81万	0.00亿	0.000%
2026-05-13	31.263	35.253	36.813	30.943	3.860	12.296%	15.82万	0.00亿	0.000%
2026-05-12	31.763	31.393	31.843	30.743	-0.450	-1.413%	4.26万	0.00亿	0.000%
2026-05-11	31.653	31.843	31.923	31.353	0.390	1.240%	4.83万	0.00亿	0.000%
2026-05-08	30.483	31.453	31.653	30.253	0.670	2.177%	5.36万	0.00亿	0.000%
2026-05-07	29.773	30.783	30.843	29.773	1.010	3.392%	4.89万	0.00亿	0.000%
2026-05-06	29.943	29.773	30.443	29.613	0.070	0.236%	4.19万	0.00亿	0.000%
2026-04-30	29.453	29.703	29.833	29.203	0.380	1.296%	2.86万	0.00亿	0.000%
2026-04-29	29.253	29.323	29.643	29.163	-0.100	-0.340%	3.61万	0.00亿	0.000%
2026-04-28	29.813	29.423	29.953	29.203	-0.480	-1.605%	3.33万	0.00亿	0.000%
2026-04-27	28.953	29.903	30.003	28.833	1.070	3.711%	4.86万	0.00亿	0.000%
2026-04-24	29.073	28.833	29.313	28.403	-0.230	-0.791%	4.09万	0.00亿	0.000%
2026-04-23	29.953	29.063	30.013	28.973	-1.070	-3.551%	4.75万	0.00亿	0.000%
2026-04-22	29.673	30.133	30.343	29.563	0.290	0.972%	4.06万	0.00亿	0.000%
2026-04-21	29.723	29.843	30.053	29.513	-0.170	-0.566%	4.40万	0.00亿	0.000%
2026-04-20	29.553	30.013	30.053	28.953	0.080	0.267%	7.19万	0.00亿	0.000%
2026-04-17	28.653	29.933	30.653	28.483	1.210	4.213%	9.05万	0.00亿	0.000%
2026-04-16	27.993	28.723	28.753	27.763	0.680	2.425%	4.07万	0.00亿	0.000%
2026-04-15	27.833	28.043	29.053	27.833	0.220	0.791%	4.98万	0.00亿	0.000%
2026-04-14	27.413	27.823	28.033	27.353	0.470	1.718%	3.53万	0.00亿	0.000%
2026-04-13	27.043	27.353	27.563	26.913	0.190	0.699%	3.15万	0.00亿	0.000%
2026-04-10	27.563	27.163	27.693	27.133	-0.040	-0.147%	2.84万	0.00亿	0.000%
2026-04-09	27.153	27.203	27.753	27.023	-0.220	-0.802%	3.86万	0.00亿	0.000%
2026-04-08	26.713	27.423	27.423	26.453	0.000	0.000%	4.24万	0.00亿	0.000%
2026-04-07	24.923	26.153	26.433	24.753	0.000	0.000%	4.93万	0.00亿	0.000%
2026-04-03	25.103	24.683	25.553	24.553	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-02	25.993	25.143	26.193	24.883	0.000	0.000%	4.20万	0.00亿	0.000%
2026-04-01	26.283	26.093	26.853	25.733	0.000	0.000%	4.73万	0.00亿	0.000%