金百泽(301041)股票信息
| 股票代码 | 301041 |
| 股票名称 | 金百泽 |
| 最新价/元 | 25.12 |
| 涨跌额/元 | -4.16 |
| 涨跌幅/% | -14.21 |
| 买入/元 | 25.12 |
| 卖出/元 | 25.13 |
| 昨收/元 | 29.28 |
| 今开/元 | 27.58 |
| 最高/元 | 28.29 |
| 最低/元 | 25.10 |
| 成交量/手 | 94745.50 |
| 成交额/万 | 25353.14 |
| 股净值/元 | 67.89 |
| 市净率 | 4.00 |
| 总市值/万 | 267980.16 |
| 流通值/万 | 198206.26 |
| 换手率/% | 12.01 |
| 入市日期 | 2021-08-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
金百泽(301041)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 27.58 | 25.12 | -4.16 | -14.21 | 94745.50 | 25353.14 | 12.01 |
| 2024-10-08 | 30.30 | 29.28 | 3.88 | 15.28 | 125362.00 | 35293.56 | 15.89 |
| 2024-09-30 | 23.05 | 25.40 | 3.35 | 15.19 | 99278.88 | 23890.20 | 12.58 |
| 2024-09-27 | 20.99 | 22.05 | 1.37 | 6.63 | 67554.04 | 14617.53 | 8.56 |
| 2024-09-26 | 20.34 | 20.68 | 0.45 | 2.22 | 36043.00 | 7374.87 | 4.57 |
| 2024-09-25 | 20.32 | 20.23 | 0.17 | 0.85 | 43735.61 | 8945.88 | 5.54 |
| 2024-09-24 | 19.44 | 20.06 | 0.66 | 3.40 | 40090.00 | 7894.27 | 5.08 |
| 2024-09-23 | 19.30 | 19.40 | 0.03 | 0.16 | 25680.30 | 5010.10 | 3.25 |
| 2024-09-20 | 19.26 | 19.37 | 0.21 | 1.10 | 35184.00 | 6791.69 | 4.46 |
| 2024-09-19 | 19.19 | 19.16 | 0.20 | 1.06 | 25751.67 | 4928.27 | 3.26 |
| 2024-09-18 | 19.32 | 18.96 | -0.59 | -3.02 | 33720.81 | 6422.69 | 4.27 |
| 2024-09-13 | 20.84 | 19.55 | -1.45 | -6.91 | 51490.67 | 10426.84 | 6.53 |
| 2024-09-12 | 21.40 | 21.00 | -0.38 | -1.78 | 50163.38 | 10583.71 | 6.36 |
| 2024-09-11 | 21.00 | 21.38 | 0.34 | 1.62 | 61247.66 | 13079.80 | 7.76 |
| 2024-09-10 | 21.30 | 21.04 | -0.16 | -0.76 | 57219.89 | 12170.41 | 7.25 |
| 2024-09-09 | 21.00 | 21.20 | -0.12 | -0.56 | 58073.00 | 12203.60 | 7.36 |
| 2024-09-06 | 20.17 | 21.32 | 0.86 | 4.20 | 87709.61 | 18316.67 | 11.12 |
| 2024-09-05 | 19.80 | 20.46 | 0.60 | 3.02 | 56992.15 | 11770.74 | 7.22 |
| 2024-09-04 | 20.01 | 19.86 | -0.46 | -2.26 | 21455.00 | 4262.80 | 2.72 |
| 2024-09-03 | 20.27 | 20.32 | 0.24 | 1.20 | 16463.00 | 3340.26 | 2.09 |
| 2024-09-02 | 20.46 | 20.08 | -0.51 | -2.48 | 23352.00 | 4755.66 | 2.96 |
| 2024-08-30 | 20.37 | 20.59 | 0.44 | 2.18 | 31794.47 | 6558.52 | 4.03 |
| 2024-08-29 | 19.80 | 20.15 | 0.08 | 0.40 | 18374.00 | 3682.17 | 2.33 |
| 2024-08-28 | 19.95 | 20.07 | 0.24 | 1.21 | 17105.00 | 3429.62 | 2.17 |
| 2024-08-27 | 20.13 | 19.83 | -0.49 | -2.41 | 18018.00 | 3607.33 | 2.28 |
| 2024-08-26 | 20.42 | 20.32 | 0.13 | 0.64 | 13793.82 | 2801.79 | 1.75 |
| 2024-08-23 | 20.19 | 20.19 | 0.02 | 0.10 | 15663.10 | 3160.04 | 1.99 |
| 2024-08-22 | 20.90 | 20.17 | -0.66 | -3.17 | 18625.00 | 3798.76 | 2.36 |
| 2024-08-21 | 20.44 | 20.83 | 0.18 | 0.87 | 19897.10 | 4161.65 | 2.52 |
| 2024-08-20 | 20.89 | 20.65 | -0.29 | -1.39 | 21179.00 | 4377.73 | 2.68 |
| 2024-08-19 | 21.62 | 20.94 | -0.68 | -3.15 | 24836.00 | 5271.60 | 3.15 |
| 2024-08-16 | 21.20 | 21.62 | 0.39 | 1.84 | 33695.79 | 7301.63 | 4.27 |
| 2024-08-15 | 20.99 | 21.23 | 0.12 | 0.57 | 20710.95 | 4384.49 | 2.62 |
| 2024-08-14 | 21.00 | 21.11 | 0.22 | 1.05 | 19051.00 | 4019.47 | 2.41 |
| 2024-08-13 | 20.45 | 20.89 | 0.44 | 2.15 | 16840.00 | 3480.72 | 2.13 |
| 2024-08-12 | 20.67 | 20.45 | -0.22 | -1.06 | 16356.00 | 3356.37 | 2.07 |
| 2024-08-09 | 20.92 | 20.67 | 0.04 | 0.19 | 23028.10 | 4793.30 | 3.74 |
| 2024-08-08 | 21.00 | 20.63 | -0.52 | -2.46 | 28813.00 | 5953.92 | 4.68 |
| 2024-08-07 | 20.80 | 21.15 | 0.40 | 1.93 | 28423.95 | 6016.61 | 4.62 |
| 2024-08-06 | 20.43 | 20.75 | 0.53 | 2.62 | 27275.00 | 5622.71 | 4.43 |
| 2024-08-05 | 21.54 | 20.22 | -1.73 | -7.88 | 49920.00 | 10432.34 | 8.11 |
| 2024-08-02 | 22.26 | 21.95 | -0.71 | -3.13 | 31828.00 | 7069.46 | 5.17 |
| 2024-08-01 | 23.18 | 22.66 | -0.16 | -0.70 | 32855.00 | 7492.90 | 5.34 |
| 2024-07-31 | 22.31 | 22.82 | 0.51 | 2.29 | 39914.00 | 9022.52 | 6.48 |
| 2024-07-30 | 21.65 | 22.31 | 0.34 | 1.55 | 29320.00 | 6502.20 | 4.76 |
| 2024-07-29 | 22.00 | 21.97 | 0.19 | 0.87 | 24674.15 | 5398.75 | 4.01 |
| 2024-07-26 | 21.50 | 21.78 | 0.46 | 2.16 | 26463.00 | 5722.37 | 4.30 |
| 2024-07-25 | 21.18 | 21.32 | -0.34 | -1.57 | 34612.00 | 7372.81 | 5.62 |
| 2024-07-24 | 22.22 | 21.66 | -0.56 | -2.52 | 37109.00 | 8218.38 | 6.03 |
| 2024-07-23 | 22.90 | 22.22 | -0.82 | -3.56 | 39881.00 | 9027.47 | 6.48 |
| 2024-07-22 | 22.00 | 23.04 | 0.83 | 3.74 | 50778.64 | 11530.81 | 8.25 |
| 2024-07-19 | 21.99 | 22.21 | 0.29 | 1.32 | 43106.00 | 9588.55 | 7.00 |
| 2024-07-18 | 22.32 | 21.92 | -0.98 | -4.28 | 68858.04 | 15067.68 | 11.19 |
| 2024-07-17 | 25.88 | 22.90 | -2.38 | -9.42 | 70186.45 | 17204.73 | 11.40 |
| 2024-07-16 | 24.80 | 25.28 | 0.29 | 1.16 | 43395.43 | 10857.21 | 7.05 |
| 2024-07-15 | 25.44 | 24.99 | -0.57 | -2.23 | 49809.13 | 12420.61 | 8.09 |
| 2024-07-12 | 26.15 | 25.56 | -1.17 | -4.38 | 63120.49 | 16287.99 | 10.25 |
| 2024-07-11 | 26.82 | 26.73 | 0.50 | 1.91 | 74077.00 | 19709.64 | 12.03 |
| 2024-07-10 | 26.18 | 26.23 | 0.26 | 1.00 | 75674.00 | 19959.63 | 12.29 |
| 2024-07-09 | 24.50 | 25.97 | 1.27 | 5.14 | 69831.04 | 17864.99 | 11.34 |
| 2024-07-08 | 25.20 | 24.70 | -0.71 | -2.79 | 51626.04 | 13146.56 | 8.39 |
| 2024-07-05 | 25.91 | 25.41 | -1.11 | -4.19 | 73771.04 | 18945.62 | 11.98 |
| 2024-07-04 | 27.00 | 26.52 | -1.10 | -3.98 | 89968.47 | 24572.57 | 14.61 |
| 2024-07-03 | 28.86 | 27.62 | -1.68 | -5.73 | 127419.20 | 36548.81 | 20.70 |
| 2024-07-02 | 27.45 | 29.30 | 1.45 | 5.21 | 171293.49 | 48443.33 | 27.82 |
| 2024-07-01 | 28.40 | 27.85 | -0.35 | -1.24 | 98549.48 | 27633.39 | 16.01 |
| 2024-06-28 | 27.40 | 28.20 | 0.61 | 2.21 | 142678.05 | 40466.40 | 23.18 |
| 2024-06-27 | 26.80 | 27.59 | 0.26 | 0.95 | 147051.00 | 40785.53 | 23.89 |
| 2024-06-26 | 24.91 | 27.33 | 2.50 | 10.07 | 132254.52 | 35047.11 | 21.48 |
| 2024-06-25 | 26.00 | 24.83 | -1.96 | -7.32 | 100602.00 | 25803.96 | 16.34 |
| 2024-06-24 | 26.40 | 26.79 | -0.32 | -1.18 | 124942.19 | 34544.81 | 20.30 |
| 2024-06-21 | 25.72 | 27.11 | 1.02 | 3.91 | 99180.36 | 26231.89 | 16.11 |
| 2024-06-20 | 27.06 | 26.15 | -2.11 | -7.47 | 109519.17 | 29366.36 | 17.79 |
| 2024-06-19 | 28.00 | 28.26 | 0.06 | 0.21 | 147556.62 | 42452.71 | 23.97 |
| 2024-06-18 | 27.60 | 28.20 | -0.38 | -1.33 | 132742.76 | 37095.10 | 21.56 |
| 2024-06-17 | 26.75 | 28.58 | 1.63 | 6.05 | 183678.58 | 51019.70 | 29.84 |
| 2024-06-14 | 25.44 | 26.95 | 1.07 | 4.13 | 153727.52 | 40225.81 | 24.97 |
| 2024-06-13 | 26.09 | 25.88 | -0.89 | -3.33 | 142962.53 | 37913.33 | 23.22 |
| 2024-06-12 | 27.93 | 26.77 | -0.66 | -2.41 | 167647.74 | 46174.61 | 27.23 |
| 2024-06-11 | 24.70 | 27.43 | 0.93 | 3.51 | 182945.25 | 46917.72 | 29.72 |
| 2024-06-07 | 30.12 | 26.50 | -2.46 | -8.49 | 244807.99 | 71787.53 | 39.77 |
| 2024-06-06 | 26.00 | 28.96 | 4.83 | 20.02 | 85943.38 | 24733.98 | 13.96 |
| 2024-06-05 | 23.96 | 24.13 | -0.07 | -0.29 | 60256.00 | 14634.54 | 9.79 |
| 2024-06-04 | 24.77 | 24.20 | -0.91 | -3.62 | 62086.00 | 15000.40 | 10.09 |
| 2024-06-03 | 24.00 | 25.11 | 0.93 | 3.85 | 89903.09 | 22149.44 | 14.60 |
| 2024-05-31 | 23.21 | 24.18 | 0.98 | 4.22 | 70841.45 | 16848.42 | 11.51 |
| 2024-05-30 | 22.77 | 23.20 | 0.53 | 2.34 | 57186.82 | 13159.02 | 9.29 |
| 2024-05-29 | 22.67 | 22.67 | 0.08 | 0.35 | 35763.00 | 8195.17 | 5.81 |
| 2024-05-28 | 23.26 | 22.59 | -0.68 | -2.92 | 37555.92 | 8590.58 | 6.10 |
| 2024-05-27 | 23.62 | 23.27 | -0.28 | -1.19 | 45680.72 | 10492.30 | 7.42 |
| 2024-05-24 | 24.88 | 23.55 | -0.93 | -3.80 | 71602.62 | 17231.47 | 11.63 |
| 2024-05-23 | 24.90 | 24.48 | -0.19 | -0.77 | 90765.11 | 22590.97 | 14.74 |
| 2024-05-22 | 23.60 | 24.67 | 0.83 | 3.48 | 82128.50 | 19933.18 | 13.34 |
| 2024-05-21 | 23.75 | 23.84 | -0.11 | -0.46 | 74454.77 | 18008.05 | 12.09 |
| 2024-05-20 | 23.00 | 23.95 | 1.02 | 4.45 | 68825.31 | 16095.20 | 11.18 |
| 2024-05-17 | 22.20 | 22.93 | 0.69 | 3.10 | 36766.00 | 8301.19 | 5.97 |
| 2024-05-16 | 21.80 | 22.24 | 0.57 | 2.63 | 30911.00 | 6897.76 | 5.02 |
| 2024-05-15 | 22.01 | 21.67 | -0.22 | -1.01 | 18670.50 | 4099.18 | 3.03 |
| 2024-05-14 | 21.64 | 21.89 | 0.25 | 1.16 | 14761.00 | 3229.25 | 2.40 |
| 2024-05-13 | 22.00 | 21.64 | -0.55 | -2.48 | 24879.36 | 5396.91 | 4.04 |
日K线
周K线
月K线
