金利华电(300069)股票行情
金利华电(300069)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 18.95 | 19.12 | 0.10 | 0.53% | 18.84 | 19.29 | 47159 | 8967.22 | 4.03% | 2.00 |
| 2025-06-16 | 18.82 | 19.02 | 0.02 | 0.11% | 18.78 | 19.17 | 42983 | 8157.63 | 3.67% | 0.00 |
| 2025-06-13 | 19.32 | 19.00 | -0.37 | -1.91% | 18.82 | 19.54 | 69831 | 13314.81 | 5.97% | 6.00 |
| 2025-06-12 | 19.74 | 19.37 | -0.19 | -0.97% | 19.18 | 19.74 | 79486 | 15370.37 | 6.79% | 0.00 |
| 2025-06-11 | 20.70 | 19.56 | -1.13 | -5.46% | 19.47 | 20.71 | 140907 | 27874.63 | 12.04% | 15.00 |
| 2025-06-10 | 20.24 | 20.69 | 0.38 | 1.87% | 19.80 | 20.97 | 150758 | 30798.12 | 12.89% | 15.00 |
| 2025-06-09 | 20.24 | 20.31 | 0.48 | 2.42% | 19.92 | 20.37 | 93450 | 18805.77 | 7.99% | 3.00 |
| 2025-06-06 | 19.88 | 19.83 | -0.08 | -0.40% | 19.70 | 20.19 | 75832 | 15084.77 | 6.48% | 0.00 |
| 2025-06-05 | 20.41 | 19.91 | -0.48 | -2.35% | 19.83 | 20.69 | 105313 | 21066.54 | 9.00% | 1.00 |
| 2025-06-04 | 20.80 | 20.39 | -0.41 | -1.97% | 20.31 | 21.75 | 137647 | 28624.31 | 11.76% | 0.00 |
| 2025-06-03 | 19.99 | 20.80 | 0.66 | 3.28% | 19.83 | 21.10 | 140042 | 28830.88 | 11.97% | 2.00 |
| 2025-05-30 | 21.08 | 20.14 | -1.74 | -7.95% | 19.76 | 21.18 | 186809 | 37853.37 | 15.97% | 31.00 |
| 2025-05-29 | 21.77 | 21.88 | 0.38 | 1.77% | 21.05 | 22.46 | 232933 | 50971.68 | 19.91% | 16.00 |
| 2025-05-28 | 22.47 | 21.50 | -0.88 | -3.93% | 21.11 | 22.82 | 226127 | 48776.22 | 19.33% | 14.00 |
| 2025-05-27 | 23.47 | 22.38 | -0.53 | -2.31% | 22.12 | 24.91 | 370009 | 86779.59 | 31.62% | 5.00 |
| 2025-05-26 | 19.09 | 22.91 | 3.82 | 20.01% | 18.97 | 22.91 | 255386 | 52829.28 | 21.83% | 0.00 |
| 2025-05-23 | 19.87 | 19.09 | -1.22 | -6.01% | 19.07 | 20.47 | 181091 | 35463.39 | 15.48% | 12.00 |
| 2025-05-22 | 21.43 | 20.31 | -1.97 | -8.84% | 20.30 | 21.97 | 248018 | 52009.07 | 21.20% | 0.00 |
| 2025-05-21 | 26.24 | 22.28 | -1.12 | -4.79% | 22.15 | 27.98 | 363292 | 91244.41 | 31.05% | 10.00 |
| 2025-05-20 | 22.01 | 23.40 | 3.90 | 20.00% | 22.01 | 23.40 | 61172 | 14004.14 | 5.23% | 0.00 |
| 2025-05-19 | 18.00 | 19.50 | 3.25 | 20.00% | 17.04 | 19.50 | 143570 | 26676.72 | 12.27% | 0.00 |
| 2025-05-16 | 16.20 | 16.25 | 0.05 | 0.31% | 16.13 | 16.60 | 22489 | 3693.37 | 1.92% | 0.00 |
| 2025-05-15 | 16.71 | 16.20 | -0.51 | -3.05% | 16.16 | 16.78 | 27945 | 4565.68 | 2.39% | 0.00 |
| 2025-05-14 | 16.88 | 16.71 | -0.17 | -1.01% | 16.53 | 17.19 | 34116 | 5732.05 | 2.92% | 0.00 |
| 2025-05-13 | 17.26 | 16.88 | -0.21 | -1.23% | 16.81 | 17.32 | 21222 | 3616.81 | 1.81% | 0.00 |
| 2025-05-12 | 17.25 | 17.09 | -0.01 | -0.06% | 16.96 | 17.37 | 23718 | 4056.20 | 2.03% | 3.00 |
| 2025-05-09 | 17.54 | 17.10 | -0.30 | -1.72% | 17.04 | 17.54 | 25406 | 4362.12 | 2.17% | 0.00 |
| 2025-05-08 | 17.08 | 17.40 | 0.18 | 1.05% | 17.08 | 17.50 | 34892 | 6065.19 | 2.98% | 0.00 |
| 2025-05-07 | 17.29 | 17.22 | 0.03 | 0.17% | 17.04 | 17.55 | 38510 | 6660.91 | 3.29% | 0.00 |
| 2025-05-06 | 16.80 | 17.19 | 0.47 | 2.81% | 16.80 | 17.29 | 43296 | 7393.37 | 3.70% | 0.00 |
| 2025-04-30 | 16.75 | 16.72 | -0.11 | -0.65% | 16.63 | 16.93 | 29344 | 4917.01 | 2.51% | 0.00 |
| 2025-04-29 | 16.91 | 16.83 | -0.22 | -1.29% | 16.71 | 17.17 | 44961 | 7584.53 | 3.84% | 0.00 |
| 2025-04-28 | 17.86 | 17.05 | -0.24 | -1.39% | 16.82 | 18.29 | 73857 | 12817.20 | 6.31% | 0.00 |
| 2025-04-25 | 16.68 | 17.29 | 0.53 | 3.16% | 16.56 | 18.81 | 86462 | 15153.01 | 7.39% | 0.00 |
| 2025-04-24 | 16.58 | 16.76 | 0.18 | 1.09% | 16.30 | 16.86 | 36475 | 6057.63 | 3.12% | 0.00 |
| 2025-04-23 | 17.01 | 16.58 | -0.70 | -4.05% | 16.40 | 17.18 | 51331 | 8516.80 | 4.39% | 0.00 |
| 2025-04-22 | 16.78 | 17.28 | 0.51 | 3.04% | 16.64 | 17.47 | 45989 | 7851.72 | 3.93% | 0.00 |
| 2025-04-21 | 16.54 | 16.77 | 0.25 | 1.51% | 16.29 | 16.85 | 25532 | 4254.94 | 2.18% | 0.00 |
| 2025-04-18 | 16.76 | 16.52 | -0.12 | -0.72% | 16.31 | 16.98 | 27804 | 4591.18 | 2.38% | 0.00 |
| 2025-04-17 | 16.84 | 16.64 | -0.11 | -0.66% | 16.60 | 17.43 | 37597 | 6383.59 | 3.21% | 0.00 |
| 2025-04-16 | 17.04 | 16.75 | -0.23 | -1.35% | 16.48 | 17.30 | 42155 | 7120.40 | 3.60% | 0.00 |
| 2025-04-15 | 16.48 | 16.98 | 0.39 | 2.35% | 16.48 | 17.00 | 39809 | 6706.45 | 3.40% | 0.00 |
| 2025-04-14 | 16.41 | 16.59 | 0.61 | 3.82% | 16.20 | 16.93 | 37793 | 6272.03 | 3.23% | 0.00 |
| 2025-04-11 | 15.87 | 15.98 | 0.08 | 0.50% | 15.61 | 16.33 | 31297 | 5019.40 | 2.67% | 0.00 |
| 2025-04-10 | 15.58 | 15.90 | 0.61 | 3.99% | 15.58 | 16.40 | 52815 | 8499.83 | 4.51% | 0.00 |
| 2025-04-09 | 14.70 | 15.29 | 0.29 | 1.93% | 13.46 | 15.42 | 52372 | 7565.74 | 4.48% | 0.00 |
| 2025-04-08 | 14.80 | 15.00 | 0.68 | 4.75% | 14.60 | 15.49 | 51046 | 7650.30 | 4.36% | 0.00 |
| 2025-04-07 | 16.61 | 14.32 | -3.58 | -20.00% | 14.32 | 17.00 | 74256 | 11442.00 | 6.35% | 0.00 |
| 2025-04-03 | 16.33 | 17.90 | 1.40 | 8.48% | 16.22 | 18.84 | 76913 | 13481.35 | 6.57% | 0.00 |
| 2025-04-02 | 16.59 | 16.50 | -0.07 | -0.42% | 16.45 | 16.79 | 14332 | 2380.00 | 1.22% | 0.00 |
| 2025-04-01 | 16.39 | 16.57 | 0.21 | 1.28% | 16.30 | 16.84 | 25283 | 4202.91 | 2.16% | 0.00 |
| 2025-03-31 | 16.11 | 16.36 | 0.12 | 0.74% | 15.65 | 16.44 | 18089 | 2930.55 | 1.55% | 0.00 |
| 2025-03-28 | 16.43 | 16.24 | -0.27 | -1.64% | 16.20 | 16.68 | 19625 | 3220.16 | 1.68% | 0.00 |
| 2025-03-27 | 17.07 | 16.51 | -0.54 | -3.17% | 16.32 | 17.07 | 26541 | 4385.15 | 2.27% | 0.00 |
| 2025-03-26 | 16.61 | 17.05 | 0.36 | 2.16% | 16.51 | 17.18 | 26390 | 4492.45 | 2.26% | 0.00 |
| 2025-03-25 | 16.79 | 16.69 | -0.18 | -1.07% | 16.54 | 17.10 | 28749 | 4837.54 | 2.46% | 0.00 |
| 2025-03-24 | 17.45 | 16.87 | -0.58 | -3.32% | 16.36 | 17.68 | 42909 | 7294.31 | 3.67% | 0.00 |
| 2025-03-21 | 17.59 | 17.45 | -0.26 | -1.47% | 17.23 | 17.72 | 31865 | 5552.98 | 2.72% | 0.00 |
| 2025-03-20 | 18.40 | 17.71 | -0.52 | -2.85% | 17.69 | 18.43 | 52020 | 9299.78 | 4.45% | 0.00 |
| 2025-03-19 | 17.88 | 18.23 | 0.27 | 1.50% | 17.87 | 18.59 | 70979 | 12960.00 | 6.07% | 26.00 |
| 2025-03-18 | 18.02 | 17.96 | 0.03 | 0.17% | 17.67 | 18.47 | 62295 | 11195.58 | 5.32% | 0.00 |
| 2025-03-17 | 18.36 | 17.93 | -0.27 | -1.48% | 17.90 | 19.49 | 102055 | 18865.92 | 8.72% | 0.00 |
| 2025-03-14 | 17.01 | 18.20 | 1.15 | 6.74% | 16.88 | 18.29 | 95293 | 17044.45 | 8.14% | 0.00 |
| 2025-03-13 | 17.01 | 17.05 | 0.20 | 1.19% | 16.56 | 17.17 | 42654 | 7185.88 | 3.65% | 0.00 |
| 2025-03-12 | 17.19 | 16.85 | -0.28 | -1.63% | 16.80 | 17.28 | 38937 | 6618.14 | 3.33% | 0.00 |
| 2025-03-11 | 16.70 | 17.13 | 0.20 | 1.18% | 16.58 | 17.30 | 39696 | 6760.62 | 3.39% | 22.00 |
| 2025-03-10 | 16.74 | 16.93 | 0.21 | 1.26% | 16.68 | 17.15 | 37763 | 6381.56 | 3.23% | 0.00 |
| 2025-03-07 | 17.11 | 16.72 | -0.57 | -3.30% | 16.71 | 17.79 | 65767 | 11352.31 | 5.62% | 0.00 |
| 2025-03-06 | 17.10 | 17.29 | 0.13 | 0.76% | 16.86 | 17.29 | 56143 | 9595.02 | 4.80% | 0.00 |
| 2025-03-05 | 17.20 | 17.16 | -0.05 | -0.29% | 16.52 | 17.37 | 65620 | 11109.33 | 5.61% | 0.00 |
| 2025-03-04 | 18.00 | 17.21 | -1.32 | -7.12% | 16.80 | 18.06 | 91918 | 15854.42 | 7.86% | 1.00 |
| 2025-03-03 | 17.21 | 18.53 | 0.84 | 4.75% | 17.01 | 18.88 | 119345 | 21596.30 | 10.20% | 0.00 |
| 2025-02-28 | 16.75 | 17.69 | 0.64 | 3.75% | 16.26 | 18.50 | 131855 | 23012.01 | 11.27% | 1.00 |
| 2025-02-27 | 15.93 | 17.05 | 1.25 | 7.91% | 15.51 | 17.95 | 115743 | 19315.66 | 9.89% | 2.00 |
| 2025-02-26 | 15.72 | 15.80 | -0.02 | -0.13% | 15.72 | 15.98 | 36446 | 5770.52 | 3.12% | 1.00 |
| 2025-02-25 | 15.80 | 15.82 | -0.30 | -1.86% | 15.59 | 15.98 | 49603 | 7808.45 | 4.24% | 1.00 |
| 2025-02-24 | 16.00 | 16.12 | 0.09 | 0.56% | 15.70 | 16.24 | 59506 | 9520.83 | 5.09% | 4.00 |
| 2025-02-21 | 16.34 | 16.03 | -0.27 | -1.66% | 15.61 | 16.34 | 81227 | 12863.54 | 6.94% | 4.00 |
| 2025-02-20 | 16.57 | 16.30 | -1.00 | -5.78% | 16.06 | 16.89 | 108505 | 17763.74 | 9.27% | 2.00 |
| 2025-02-19 | 15.72 | 17.30 | 0.59 | 3.53% | 15.38 | 17.68 | 146288 | 24337.22 | 12.50% | 5.00 |
深证大盘股票行情在线 K线走势图
