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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.74 | 22.86 | 21.88 | 22.05 | -3.54% | 1.93 | 7.47% |
| 2026-04-20 | 22.60 | 23.36 | 22.40 | 22.86 | +0.04% | 1.82 | 6.77% |
| 2026-04-17 | 23.53 | 23.53 | 22.68 | 22.85 | -3.18% | 2.57 | 9.58% |
| 2026-04-16 | 22.21 | 24.17 | 21.82 | 23.60 | +6.26% | 4.01 | 14.68% |
| 2026-04-15 | 21.81 | 23.37 | 21.64 | 22.21 | +1.88% | 3.00 | 11.41% |
| 2026-04-14 | 22.97 | 23.13 | 21.51 | 21.80 | -4.51% | 2.72 | 10.57% |
| 2026-04-13 | 22.18 | 23.20 | 22.01 | 22.83 | +1.78% | 2.55 | 9.53% |
| 2026-04-10 | 23.20 | 23.39 | 22.33 | 22.43 | -3.44% | 2.89 | 10.91% |
| 2026-04-09 | 22.52 | 23.45 | 21.83 | 23.23 | -1.36% | 3.67 | 13.85% |
| 2026-04-08 | 23.31 | 23.78 | 22.17 | 23.55 | -2.28% | 5.37 | 20.03% |
| 2026-04-07 | 22.59 | 24.72 | 22.19 | 24.10 | +6.17% | 5.15 | 18.40% |
| 2026-04-03 | 21.38 | 23.32 | 21.17 | 22.70 | +7.08% | 5.45 | 20.90% |
| 2026-04-02 | 21.54 | 22.03 | 20.93 | 21.20 | -2.53% | 3.88 | 15.49% |
| 2026-04-01 | 20.89 | 22.90 | 20.50 | 21.75 | +3.18% | 5.68 | 22.47% |
| 2026-03-31 | 19.90 | 21.69 | 19.81 | 21.08 | +6.14% | 5.66 | 23.35% |
| 2026-03-30 | 19.60 | 20.04 | 19.15 | 19.86 | +0.15% | 2.73 | 11.94% |
| 2026-03-27 | 19.81 | 20.21 | 19.64 | 19.83 | -1.00% | 3.50 | 15.00% |
| 2026-03-26 | 21.24 | 21.55 | 19.83 | 20.03 | -8.25% | 5.29 | 22.34% |
| 2026-03-25 | 18.07 | 21.83 | 17.90 | 21.83 | +20.01% | 4.90 | 20.36% |
| 2026-03-24 | 16.78 | 18.19 | 16.78 | 18.19 | +10.58% | 1.38 | 6.74% |