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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.38 | 20.50 | 20.10 | 20.49 | +0.20% | 0.64 | 2.68% |
| 2025-09-15 | 20.33 | 20.45 | 20.13 | 20.45 | +0.44% | 0.61 | 2.55% |
| 2025-09-12 | 20.49 | 20.60 | 20.33 | 20.36 | -0.78% | 0.64 | 2.69% |
| 2025-09-11 | 20.24 | 20.52 | 19.98 | 20.52 | +1.33% | 0.86 | 3.64% |
| 2025-09-10 | 20.48 | 20.56 | 20.19 | 20.25 | -0.93% | 0.67 | 2.81% |
| 2025-09-09 | 20.57 | 20.78 | 20.34 | 20.44 | -0.63% | 0.90 | 3.74% |
| 2025-09-08 | 20.26 | 20.60 | 20.17 | 20.57 | +1.58% | 1.01 | 4.23% |
| 2025-09-05 | 20.00 | 20.25 | 19.76 | 20.25 | +1.71% | 0.88 | 3.76% |
| 2025-09-04 | 19.70 | 20.25 | 19.48 | 19.91 | +1.95% | 1.15 | 4.93% |
| 2025-09-03 | 19.97 | 20.08 | 19.49 | 19.53 | -2.59% | 0.72 | 3.11% |
| 2025-09-02 | 20.32 | 20.37 | 19.79 | 20.05 | -1.57% | 1.04 | 4.45% |
| 2025-09-01 | 20.02 | 20.47 | 19.89 | 20.37 | +1.39% | 0.94 | 3.97% |
| 2025-08-29 | 20.40 | 20.49 | 20.00 | 20.09 | -1.37% | 0.91 | 3.85% |
| 2025-08-28 | 20.54 | 20.85 | 19.71 | 20.37 | -1.93% | 1.59 | 6.72% |
| 2025-08-27 | 21.37 | 21.53 | 20.64 | 20.77 | -3.08% | 2.05 | 8.27% |
| 2025-08-26 | 21.48 | 21.62 | 21.26 | 21.43 | -0.28% | 1.46 | 5.82% |
| 2025-08-25 | 21.45 | 21.57 | 21.30 | 21.49 | +0.56% | 1.52 | 6.07% |
| 2025-08-22 | 21.60 | 21.60 | 21.21 | 21.37 | -0.56% | 1.45 | 5.83% |
| 2025-08-21 | 21.37 | 21.64 | 21.26 | 21.49 | +0.51% | 1.78 | 7.07% |
| 2025-08-20 | 21.44 | 21.51 | 21.15 | 21.38 | -0.79% | 1.64 | 6.58% |