金利华电 sz.300069
52.87
+20.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.87 | 52.87 | 52.87 | 52.87 | +20.00% | 2.54 | 4.11% |
| 2026-05-21 | 44.06 | 44.06 | 44.06 | 44.06 | +19.99% | 0.23 | 0.44% |
| 2026-05-20 | 36.72 | 36.72 | 36.72 | 36.72 | +20.00% | 0.25 | 0.58% |
| 2026-05-19 | 30.60 | 30.60 | 30.60 | 30.60 | nan% | nan | nan% |
| 2026-05-18 | 30.60 | 30.60 | 30.60 | 30.60 | nan% | nan | nan% |
| 2026-05-15 | 30.60 | 30.60 | 30.60 | 30.60 | nan% | nan | nan% |
| 2026-05-14 | 30.60 | 30.60 | 30.60 | 30.60 | nan% | nan | nan% |
| 2026-05-13 | 30.60 | 30.60 | 30.60 | 30.60 | nan% | nan | nan% |
| 2026-05-12 | 30.60 | 30.60 | 30.60 | 30.60 | nan% | nan | nan% |
| 2026-05-11 | 30.60 | 30.60 | 30.60 | 30.60 | nan% | nan | nan% |
| 2026-05-08 | 30.60 | 30.60 | 30.60 | 30.60 | nan% | nan | nan% |
| 2026-05-07 | 30.60 | 30.60 | 30.60 | 30.60 | nan% | nan | nan% |
| 2026-05-06 | 30.60 | 30.60 | 30.60 | 30.60 | nan% | nan | nan% |
| 2026-04-30 | 28.38 | 30.99 | 28.06 | 30.60 | +6.96% | 4.23 | 12.17% |
| 2026-04-29 | 26.60 | 29.29 | 26.20 | 28.61 | +7.56% | 3.98 | 12.14% |
| 2026-04-28 | 25.78 | 27.80 | 25.74 | 26.60 | +2.50% | 3.01 | 9.56% |
| 2026-04-27 | 25.08 | 26.50 | 24.99 | 25.95 | +0.66% | 3.17 | 10.43% |
| 2026-04-24 | 24.69 | 26.14 | 24.15 | 25.78 | +3.91% | 3.97 | 13.43% |
| 2026-04-23 | 23.50 | 25.80 | 23.03 | 24.81 | +6.34% | 4.01 | 13.95% |
| 2026-04-22 | 22.09 | 23.50 | 21.61 | 23.33 | +5.80% | 2.81 | 10.59% |