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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.40 | 19.73 | 18.95 | 19.00 | +1.55% | 1.33 | 5.91% |
| 2026-01-15 | 18.67 | 18.88 | 18.40 | 18.71 | -0.27% | 0.85 | 3.91% |
| 2026-01-14 | 18.73 | 19.04 | 18.42 | 18.76 | -0.32% | 1.04 | 4.71% |
| 2026-01-13 | 19.08 | 19.18 | 18.50 | 18.82 | -0.42% | 1.38 | 6.26% |
| 2026-01-12 | 18.50 | 19.13 | 18.26 | 18.90 | +2.83% | 1.16 | 5.28% |
| 2026-01-09 | 18.32 | 18.45 | 17.89 | 18.38 | +0.11% | 1.17 | 5.51% |
| 2026-01-08 | 17.76 | 18.70 | 17.70 | 18.36 | +3.03% | 0.87 | 4.05% |
| 2026-01-07 | 17.88 | 17.90 | 17.53 | 17.82 | +0.62% | 0.53 | 2.54% |
| 2026-01-06 | 17.62 | 17.79 | 17.57 | 17.71 | +0.62% | 0.44 | 2.10% |
| 2026-01-05 | 17.30 | 17.63 | 17.25 | 17.60 | +2.03% | 0.45 | 2.19% |
| 2025-12-31 | 17.29 | 17.35 | 17.00 | 17.25 | -0.12% | 0.40 | 1.98% |
| 2025-12-30 | 17.51 | 17.62 | 17.23 | 17.27 | -1.48% | 0.39 | 1.91% |
| 2025-12-29 | 17.38 | 17.58 | 17.18 | 17.53 | +0.57% | 0.47 | 2.32% |
| 2025-12-26 | 17.79 | 17.79 | 17.41 | 17.43 | -1.53% | 0.37 | 1.80% |
| 2025-12-25 | 17.57 | 17.75 | 17.47 | 17.70 | +1.14% | 0.34 | 1.65% |
| 2025-12-24 | 17.33 | 17.65 | 17.20 | 17.50 | +0.98% | 0.29 | 1.42% |
| 2025-12-23 | 17.60 | 17.60 | 17.11 | 17.33 | -1.03% | 0.36 | 1.78% |
| 2025-12-22 | 17.67 | 17.89 | 17.49 | 17.51 | -0.74% | 0.38 | 1.83% |
| 2025-12-19 | 17.30 | 17.65 | 17.30 | 17.64 | +2.14% | 0.48 | 2.36% |
| 2025-12-18 | 17.01 | 17.44 | 16.88 | 17.27 | +0.70% | 0.51 | 2.54% |