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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.57 | 17.58 | 16.72 | 17.15 | -1.44% | 0.72 | 3.63% |
| 2025-12-16 | 18.14 | 18.14 | 17.34 | 17.40 | -4.13% | 0.69 | 3.33% |
| 2025-12-15 | 18.36 | 18.48 | 18.07 | 18.15 | -1.36% | 0.59 | 2.78% |
| 2025-12-12 | 18.20 | 18.75 | 18.04 | 18.40 | +0.44% | 0.97 | 4.51% |
| 2025-12-11 | 18.07 | 19.18 | 17.80 | 18.32 | +1.89% | 1.45 | 6.69% |
| 2025-12-10 | 18.44 | 18.44 | 17.98 | 17.98 | -2.39% | 0.57 | 2.70% |
| 2025-12-09 | 18.67 | 18.81 | 18.39 | 18.42 | -1.44% | 0.43 | 1.98% |
| 2025-12-08 | 18.66 | 18.75 | 18.47 | 18.69 | +0.16% | 0.47 | 2.16% |
| 2025-12-05 | 18.22 | 18.66 | 18.10 | 18.66 | +2.47% | 0.48 | 2.21% |
| 2025-12-04 | 18.72 | 18.87 | 18.20 | 18.21 | -2.72% | 0.55 | 2.57% |
| 2025-12-03 | 19.04 | 19.24 | 18.61 | 18.72 | -1.68% | 0.51 | 2.34% |
| 2025-12-02 | 19.34 | 19.34 | 18.91 | 19.04 | -1.50% | 0.45 | 2.00% |
| 2025-12-01 | 19.27 | 19.58 | 19.19 | 19.33 | +0.26% | 0.56 | 2.48% |
| 2025-11-28 | 19.25 | 19.50 | 18.86 | 19.28 | +0.16% | 0.53 | 2.35% |
| 2025-11-27 | 18.72 | 19.80 | 18.57 | 19.25 | +3.66% | 1.17 | 5.21% |
| 2025-11-26 | 18.84 | 19.13 | 18.52 | 18.57 | -1.07% | 0.50 | 2.27% |
| 2025-11-25 | 18.75 | 19.19 | 18.63 | 18.77 | +0.64% | 0.58 | 2.63% |
| 2025-11-24 | 18.32 | 18.77 | 18.12 | 18.65 | +2.64% | 0.67 | 3.10% |
| 2025-11-21 | 19.19 | 19.38 | 18.06 | 18.17 | -5.90% | 1.14 | 5.25% |
| 2025-11-20 | 19.76 | 19.81 | 19.16 | 19.31 | -1.68% | 0.82 | 3.61% |