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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.80 | 20.07 | 19.70 | 19.91 | +0.05% | 0.55 | 2.36% |
| 2025-10-21 | 19.93 | 19.94 | 19.67 | 19.90 | +0.40% | 0.58 | 2.50% |
| 2025-10-20 | 19.43 | 19.83 | 19.43 | 19.82 | +2.96% | 0.76 | 3.29% |
| 2025-10-17 | 20.10 | 20.14 | 19.20 | 19.25 | -4.47% | 0.92 | 4.00% |
| 2025-10-16 | 20.57 | 20.68 | 20.10 | 20.15 | -2.61% | 0.89 | 3.74% |
| 2025-10-15 | 20.30 | 20.83 | 20.08 | 20.69 | +0.93% | 1.34 | 5.58% |
| 2025-10-14 | 20.52 | 20.88 | 20.21 | 20.50 | -1.44% | 1.38 | 5.75% |
| 2025-10-13 | 20.00 | 20.80 | 19.69 | 20.80 | +0.14% | 1.65 | 6.94% |
| 2025-10-10 | 19.51 | 20.86 | 19.20 | 20.77 | +6.73% | 2.43 | 10.23% |
| 2025-10-09 | 19.25 | 19.52 | 19.13 | 19.46 | +1.99% | 0.71 | 3.13% |
| 2025-09-30 | 19.10 | 19.25 | 19.00 | 19.08 | 0.00% | 0.43 | 1.92% |
| 2025-09-29 | 19.08 | 19.21 | 18.51 | 19.08 | +0.53% | 0.61 | 2.73% |
| 2025-09-26 | 19.03 | 19.30 | 18.81 | 18.98 | -0.21% | 0.59 | 2.64% |
| 2025-09-25 | 19.44 | 19.66 | 19.02 | 19.02 | -1.55% | 0.82 | 3.63% |
| 2025-09-24 | 19.08 | 19.45 | 19.01 | 19.32 | +0.84% | 0.47 | 2.07% |
| 2025-09-23 | 19.49 | 19.65 | 18.60 | 19.16 | -1.99% | 0.81 | 3.65% |
| 2025-09-22 | 19.87 | 19.97 | 19.42 | 19.55 | -1.66% | 0.61 | 2.66% |
| 2025-09-19 | 19.97 | 20.13 | 19.76 | 19.88 | -0.45% | 0.53 | 2.30% |
| 2025-09-18 | 20.52 | 20.52 | 19.74 | 19.97 | -2.73% | 0.98 | 4.15% |
| 2025-09-17 | 20.42 | 20.58 | 20.36 | 20.53 | +0.20% | 0.65 | 2.71% |