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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.72 | 21.72 | 21.46 | 21.55 | -0.78% | 2.06 | 8.17% |
| 2025-08-18 | 21.60 | 21.75 | 21.50 | 21.72 | +1.50% | 2.81 | 11.08% |
| 2025-08-15 | 21.22 | 21.53 | 21.09 | 21.40 | +1.04% | 2.07 | 8.31% |
| 2025-08-14 | 21.81 | 21.98 | 21.16 | 21.18 | -2.84% | 3.27 | 12.98% |
| 2025-08-13 | 21.98 | 22.08 | 21.75 | 21.80 | -3.80% | 5.08 | 19.84% |
| 2025-08-12 | 22.32 | 23.20 | 21.64 | 22.66 | -5.11% | 8.79 | 34.01% |
| 2025-08-11 | 23.88 | 23.88 | 23.88 | 23.88 | -20.00% | 0.71 | 2.53% |
| 2025-08-08 | 27.40 | 30.77 | 27.09 | 29.85 | +9.02% | 6.45 | 18.67% |
| 2025-08-07 | 26.80 | 27.59 | 26.00 | 27.38 | -0.76% | 5.49 | 17.38% |
| 2025-08-06 | 26.46 | 28.45 | 25.70 | 27.59 | +7.61% | 9.09 | 29.00% |
| 2025-08-05 | 21.52 | 25.64 | 21.31 | 25.64 | +19.98% | 5.64 | 19.93% |
| 2025-08-04 | 20.53 | 21.91 | 19.93 | 21.37 | +4.04% | 2.20 | 8.97% |
| 2025-08-01 | 22.07 | 22.32 | 20.11 | 20.54 | -7.39% | 3.50 | 14.02% |
| 2025-07-31 | 21.26 | 23.00 | 21.14 | 22.18 | +3.21% | 3.63 | 14.06% |
| 2025-07-30 | 20.43 | 21.51 | 20.16 | 21.49 | +5.09% | 2.72 | 11.05% |
| 2025-07-29 | 20.20 | 20.47 | 20.07 | 20.45 | +0.79% | 0.80 | 3.36% |
| 2025-07-28 | 20.05 | 20.32 | 20.01 | 20.29 | +0.59% | 0.57 | 2.41% |
| 2025-07-25 | 20.66 | 20.66 | 20.16 | 20.17 | -2.51% | 1.01 | 4.27% |
| 2025-07-24 | 20.50 | 20.72 | 20.43 | 20.69 | +0.15% | 0.88 | 3.65% |
| 2025-07-23 | 21.30 | 21.46 | 20.54 | 20.66 | -3.95% | 1.83 | 7.48% |