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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.13 | 21.60 | 20.72 | 21.51 | +0.80% | 2.48 | 10.02% |
| 2025-07-21 | 20.52 | 21.50 | 20.52 | 21.34 | +5.28% | 2.79 | 11.25% |
| 2025-07-18 | 20.29 | 20.30 | 19.95 | 20.27 | +0.50% | 0.93 | 3.95% |
| 2025-07-17 | 20.34 | 20.52 | 20.02 | 20.17 | -0.98% | 0.91 | 3.86% |
| 2025-07-16 | 19.91 | 20.55 | 19.81 | 20.37 | +2.46% | 1.38 | 5.83% |
| 2025-07-15 | 20.50 | 20.50 | 19.72 | 19.88 | -2.55% | 1.40 | 6.01% |
| 2025-07-14 | 20.40 | 20.82 | 20.27 | 20.40 | +0.59% | 1.25 | 5.19% |
| 2025-07-11 | 20.43 | 20.51 | 19.96 | 20.28 | -1.22% | 1.47 | 6.22% |
| 2025-07-10 | 20.85 | 21.22 | 20.40 | 20.53 | -3.25% | 1.85 | 7.67% |
| 2025-07-09 | 21.48 | 22.15 | 20.90 | 21.22 | -3.24% | 2.78 | 11.07% |
| 2025-07-08 | 21.30 | 22.23 | 20.78 | 21.93 | -1.57% | 3.96 | 15.82% |
| 2025-07-07 | 20.62 | 23.00 | 20.21 | 22.28 | +11.29% | 5.03 | 20.06% |
| 2025-07-04 | 19.23 | 20.55 | 19.03 | 20.02 | +3.68% | 2.47 | 10.63% |
| 2025-07-03 | 19.47 | 19.56 | 19.16 | 19.31 | -1.28% | 0.85 | 3.79% |
| 2025-07-02 | 19.39 | 19.80 | 19.03 | 19.56 | +0.72% | 1.31 | 5.75% |
| 2025-07-01 | 19.02 | 19.48 | 19.01 | 19.42 | +1.73% | 1.12 | 4.99% |
| 2025-06-30 | 18.98 | 19.10 | 18.81 | 19.09 | +1.17% | 0.65 | 2.90% |
| 2025-06-27 | 18.75 | 19.05 | 18.71 | 18.87 | +0.64% | 0.57 | 2.59% |
| 2025-06-26 | 18.88 | 19.04 | 18.72 | 18.75 | -1.21% | 0.74 | 3.33% |
| 2025-06-25 | 18.80 | 19.07 | 18.68 | 18.98 | +0.53% | 0.81 | 3.68% |