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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.09 | 22.91 | 18.97 | 22.91 | +20.01% | 5.28 | 21.83% |
| 2025-05-23 | 19.87 | 20.47 | 19.07 | 19.09 | -6.01% | 3.55 | 15.48% |
| 2025-05-22 | 21.43 | 21.97 | 20.30 | 20.31 | -8.84% | 5.20 | 21.20% |
| 2025-05-21 | 26.24 | 27.98 | 22.15 | 22.28 | -4.79% | 9.12 | 31.05% |
| 2025-05-20 | 22.01 | 23.40 | 22.01 | 23.40 | +20.00% | 1.40 | 5.23% |
| 2025-05-19 | 18.00 | 19.50 | 17.04 | 19.50 | +20.00% | 2.67 | 12.27% |
| 2025-05-16 | 16.20 | 16.60 | 16.13 | 16.25 | +0.31% | 0.37 | 1.92% |
| 2025-05-15 | 16.71 | 16.78 | 16.16 | 16.20 | -3.05% | 0.46 | 2.39% |
| 2025-05-14 | 16.88 | 17.19 | 16.53 | 16.71 | -1.01% | 0.57 | 2.92% |
| 2025-05-13 | 17.26 | 17.32 | 16.81 | 16.88 | -1.23% | 0.36 | 1.81% |
| 2025-05-12 | 17.25 | 17.37 | 16.96 | 17.09 | -0.06% | 0.41 | 2.03% |
| 2025-05-09 | 17.54 | 17.54 | 17.04 | 17.10 | -1.72% | 0.44 | 2.17% |
| 2025-05-08 | 17.08 | 17.50 | 17.08 | 17.40 | +1.05% | 0.61 | 2.98% |
| 2025-05-07 | 17.29 | 17.55 | 17.04 | 17.22 | +0.17% | 0.67 | 3.29% |
| 2025-05-06 | 16.80 | 17.29 | 16.80 | 17.19 | +2.81% | 0.74 | 3.70% |