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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.37 | 18.92 | 18.26 | 18.88 | +3.34% | 0.97 | 4.42% |
| 2025-06-23 | 17.66 | 18.33 | 17.60 | 18.27 | +2.12% | 0.71 | 3.34% |
| 2025-06-20 | 17.92 | 18.20 | 17.84 | 17.89 | -1.11% | 0.58 | 2.77% |
| 2025-06-19 | 18.80 | 18.98 | 18.00 | 18.09 | -4.29% | 1.19 | 5.51% |
| 2025-06-18 | 19.38 | 19.39 | 18.86 | 18.90 | -1.15% | 0.89 | 4.00% |
| 2025-06-17 | 18.95 | 19.29 | 18.84 | 19.12 | +0.53% | 0.90 | 4.03% |
| 2025-06-16 | 18.82 | 19.17 | 18.78 | 19.02 | +0.11% | 0.82 | 3.67% |
| 2025-06-13 | 19.32 | 19.54 | 18.82 | 19.00 | -1.91% | 1.33 | 5.97% |
| 2025-06-12 | 19.74 | 19.74 | 19.18 | 19.37 | -0.97% | 1.54 | 6.79% |
| 2025-06-11 | 20.70 | 20.71 | 19.47 | 19.56 | -5.46% | 2.79 | 12.04% |
| 2025-06-10 | 20.24 | 20.97 | 19.80 | 20.69 | +1.87% | 3.08 | 12.89% |
| 2025-06-09 | 20.24 | 20.37 | 19.92 | 20.31 | +2.42% | 1.88 | 7.99% |
| 2025-06-06 | 19.88 | 20.19 | 19.70 | 19.83 | -0.40% | 1.51 | 6.48% |
| 2025-06-05 | 20.41 | 20.69 | 19.83 | 19.91 | -2.35% | 2.11 | 9.00% |
| 2025-06-04 | 20.80 | 21.75 | 20.31 | 20.39 | -1.97% | 2.86 | 11.76% |
| 2025-06-03 | 19.99 | 21.10 | 19.83 | 20.80 | +3.28% | 2.88 | 11.97% |
| 2025-05-30 | 21.08 | 21.18 | 19.76 | 20.14 | -7.95% | 3.79 | 15.97% |
| 2025-05-29 | 21.77 | 22.46 | 21.05 | 21.88 | +1.77% | 5.10 | 19.91% |
| 2025-05-28 | 22.47 | 22.82 | 21.11 | 21.50 | -3.93% | 4.88 | 19.33% |
| 2025-05-27 | 23.47 | 24.91 | 22.12 | 22.38 | -2.31% | 8.68 | 31.62% |