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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.39 | 17.56 | 16.10 | 16.45 | -7.01% | 0.82 | 4.13% |
| 2026-03-20 | 18.44 | 18.95 | 17.63 | 17.69 | -3.49% | 0.94 | 4.46% |
| 2026-03-19 | 18.81 | 19.00 | 18.22 | 18.33 | -3.53% | 0.54 | 2.46% |
| 2026-03-18 | 18.68 | 19.00 | 18.53 | 19.00 | +2.04% | 0.55 | 2.52% |
| 2026-03-17 | 19.36 | 19.47 | 18.58 | 18.62 | -3.72% | 0.56 | 2.52% |
| 2026-03-16 | 19.48 | 19.82 | 19.05 | 19.34 | -0.62% | 0.70 | 3.11% |
| 2026-03-13 | 19.68 | 20.10 | 19.43 | 19.46 | -0.82% | 0.74 | 3.22% |
| 2026-03-12 | 20.03 | 20.03 | 19.57 | 19.62 | -1.70% | 0.81 | 3.51% |
| 2026-03-11 | 20.05 | 20.30 | 19.83 | 19.96 | -0.45% | 1.28 | 5.47% |
| 2026-03-10 | 19.93 | 20.20 | 19.71 | 20.05 | +1.52% | 1.00 | 4.26% |
| 2026-03-09 | 19.29 | 19.95 | 19.20 | 19.75 | 0.00% | 0.97 | 4.23% |
| 2026-03-06 | 19.23 | 19.79 | 19.10 | 19.75 | +2.92% | 1.15 | 4.99% |
| 2026-03-05 | 18.84 | 19.75 | 18.84 | 19.19 | +3.34% | 1.09 | 4.82% |
| 2026-03-04 | 17.90 | 18.80 | 17.88 | 18.57 | +2.31% | 0.66 | 3.05% |
| 2026-03-03 | 18.91 | 19.11 | 18.07 | 18.15 | -4.02% | 0.68 | 3.11% |
| 2026-03-02 | 19.34 | 19.47 | 18.71 | 18.91 | -3.72% | 0.66 | 2.97% |
| 2026-02-27 | 19.58 | 19.65 | 19.36 | 19.64 | +0.36% | 0.43 | 1.88% |
| 2026-02-26 | 19.50 | 19.69 | 19.40 | 19.57 | +0.36% | 0.55 | 2.40% |
| 2026-02-25 | 19.70 | 19.84 | 19.41 | 19.50 | -0.61% | 0.52 | 2.28% |
| 2026-02-24 | 19.31 | 19.66 | 19.26 | 19.62 | +2.56% | 0.57 | 2.49% |