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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.20 | 20.42 | 19.55 | 19.64 | -2.92% | 1.00 | 4.30% |
| 2025-11-18 | 20.97 | 20.97 | 20.13 | 20.23 | -3.80% | 1.33 | 5.57% |
| 2025-11-17 | 20.80 | 21.25 | 20.32 | 21.03 | +0.33% | 1.83 | 7.50% |
| 2025-11-14 | 20.36 | 21.38 | 20.12 | 20.96 | +2.80% | 2.09 | 8.55% |
| 2025-11-13 | 20.73 | 20.85 | 20.37 | 20.39 | -1.55% | 1.35 | 5.63% |
| 2025-11-12 | 21.25 | 21.39 | 20.52 | 20.71 | -2.50% | 2.35 | 9.63% |
| 2025-11-11 | 21.06 | 22.88 | 20.88 | 21.24 | +2.91% | 3.92 | 15.63% |
| 2025-11-10 | 19.76 | 20.79 | 19.63 | 20.64 | +4.98% | 2.16 | 9.02% |
| 2025-11-07 | 20.01 | 20.20 | 19.58 | 19.66 | -1.70% | 0.96 | 4.14% |
| 2025-11-06 | 20.58 | 20.77 | 19.95 | 20.00 | -3.71% | 1.75 | 7.41% |
| 2025-11-05 | 19.79 | 20.88 | 19.65 | 20.77 | +4.37% | 2.47 | 10.29% |
| 2025-11-04 | 19.83 | 20.06 | 19.72 | 19.90 | +0.05% | 1.01 | 4.34% |
| 2025-11-03 | 19.15 | 20.10 | 19.09 | 19.89 | +5.57% | 1.66 | 7.22% |
| 2025-10-31 | 18.61 | 18.96 | 18.56 | 18.84 | +1.24% | 0.50 | 2.25% |
| 2025-10-30 | 19.02 | 19.04 | 18.60 | 18.61 | -2.16% | 0.61 | 2.79% |
| 2025-10-29 | 19.30 | 19.30 | 18.93 | 19.02 | -1.04% | 0.63 | 2.84% |
| 2025-10-28 | 19.31 | 19.56 | 19.18 | 19.22 | -0.77% | 0.53 | 2.37% |
| 2025-10-27 | 19.62 | 19.64 | 19.24 | 19.37 | -0.77% | 0.62 | 2.74% |
| 2025-10-24 | 19.65 | 19.86 | 19.51 | 19.52 | -0.56% | 0.59 | 2.54% |
| 2025-10-23 | 19.61 | 19.67 | 19.32 | 19.63 | -1.41% | 0.77 | 3.37% |