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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.24 | 19.34 | 19.00 | 19.13 | -0.57% | 0.46 | 2.04% |
| 2026-02-12 | 19.27 | 19.50 | 18.90 | 19.24 | -0.05% | 0.64 | 2.82% |
| 2026-02-11 | 19.35 | 19.49 | 19.24 | 19.25 | -0.98% | 0.55 | 2.43% |
| 2026-02-10 | 19.45 | 19.97 | 19.36 | 19.44 | -0.61% | 0.91 | 3.96% |
| 2026-02-09 | 19.20 | 19.66 | 19.00 | 19.56 | +3.27% | 0.95 | 4.18% |
| 2026-02-06 | 18.68 | 19.17 | 18.63 | 18.94 | +0.91% | 0.53 | 2.36% |
| 2026-02-05 | 19.00 | 19.10 | 18.73 | 18.77 | -1.21% | 0.42 | 1.91% |
| 2026-02-04 | 18.96 | 19.37 | 18.87 | 19.00 | +0.16% | 0.64 | 2.86% |
| 2026-02-03 | 18.60 | 18.98 | 18.46 | 18.97 | +2.21% | 0.71 | 3.25% |
| 2026-02-02 | 18.42 | 19.15 | 18.20 | 18.56 | +0.54% | 1.02 | 4.62% |
| 2026-01-30 | 18.14 | 18.54 | 17.97 | 18.46 | +1.71% | 0.58 | 2.71% |
| 2026-01-29 | 18.33 | 18.60 | 18.02 | 18.15 | -1.31% | 0.61 | 2.86% |
| 2026-01-28 | 18.94 | 19.02 | 18.31 | 18.39 | -2.90% | 0.81 | 3.72% |
| 2026-01-27 | 19.08 | 19.10 | 18.36 | 18.94 | -0.89% | 0.75 | 3.42% |
| 2026-01-26 | 19.54 | 19.55 | 18.88 | 19.11 | -1.49% | 0.92 | 4.09% |
| 2026-01-23 | 19.30 | 19.60 | 19.25 | 19.40 | +0.21% | 0.92 | 4.05% |
| 2026-01-22 | 19.27 | 19.55 | 19.15 | 19.36 | +0.47% | 0.89 | 3.95% |
| 2026-01-21 | 19.70 | 19.72 | 19.12 | 19.27 | -4.32% | 1.54 | 6.79% |
| 2026-01-20 | 19.51 | 20.54 | 19.19 | 20.14 | +3.28% | 2.61 | 11.19% |
| 2026-01-19 | 18.71 | 19.75 | 18.68 | 19.50 | +2.63% | 1.46 | 6.43% |