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 |
|---|
| 2025-12-17 | 17.57 | 17.15 | -0.25 | -1.44% | 16.72 | 17.58 | 42495 | 7228.85 | 3.63% | 0.00 |
| 2025-12-16 | 18.14 | 17.40 | -0.75 | -4.13% | 17.34 | 18.14 | 38930 | 6850.72 | 3.33% | 0.00 |
| 2025-12-15 | 18.36 | 18.15 | -0.25 | -1.36% | 18.07 | 18.48 | 32569 | 5941.15 | 2.78% | 0.00 |
| 2025-12-12 | 18.20 | 18.40 | 0.08 | 0.44% | 18.04 | 18.75 | 52825 | 9737.70 | 4.51% | 0.00 |
| 2025-12-11 | 18.07 | 18.32 | 0.34 | 1.89% | 17.80 | 19.18 | 78322 | 14500.91 | 6.69% | 0.00 |
| 2025-12-10 | 18.44 | 17.98 | -0.44 | -2.39% | 17.98 | 18.44 | 31563 | 5739.46 | 2.70% | 0.00 |
| 2025-12-09 | 18.67 | 18.42 | -0.27 | -1.44% | 18.39 | 18.81 | 23178 | 4298.22 | 1.98% | 0.00 |
| 2025-12-08 | 18.66 | 18.69 | 0.03 | 0.16% | 18.47 | 18.75 | 25265 | 4706.10 | 2.16% | 0.00 |
| 2025-12-05 | 18.22 | 18.66 | 0.45 | 2.47% | 18.10 | 18.66 | 25832 | 4752.66 | 2.21% | 0.00 |
| 2025-12-04 | 18.72 | 18.21 | -0.51 | -2.72% | 18.20 | 18.87 | 30016 | 5511.59 | 2.57% | 0.00 |
| 2025-12-03 | 19.04 | 18.72 | -0.32 | -1.68% | 18.61 | 19.24 | 27359 | 5146.24 | 2.34% | 0.00 |
| 2025-12-02 | 19.34 | 19.04 | -0.29 | -1.50% | 18.91 | 19.34 | 23400 | 4462.57 | 2.00% | 6.00 |
| 2025-12-01 | 19.27 | 19.33 | 0.05 | 0.26% | 19.19 | 19.58 | 28983 | 5617.09 | 2.48% | 5.00 |
| 2025-11-28 | 19.25 | 19.28 | 0.03 | 0.16% | 18.86 | 19.50 | 27521 | 5290.29 | 2.35% | 0.00 |
| 2025-11-27 | 18.72 | 19.25 | 0.68 | 3.66% | 18.57 | 19.80 | 60978 | 11749.29 | 5.21% | 0.00 |
| 2025-11-26 | 18.84 | 18.57 | -0.20 | -1.07% | 18.52 | 19.13 | 26572 | 4988.66 | 2.27% | 0.00 |
| 2025-11-25 | 18.75 | 18.77 | 0.12 | 0.64% | 18.63 | 19.19 | 30754 | 5825.25 | 2.63% | 0.00 |
| 2025-11-24 | 18.32 | 18.65 | 0.48 | 2.64% | 18.12 | 18.77 | 36262 | 6700.71 | 3.10% | 1.00 |
| 2025-11-21 | 19.19 | 18.17 | -1.14 | -5.90% | 18.06 | 19.38 | 61389 | 11360.88 | 5.25% | 5.00 |
| 2025-11-20 | 19.76 | 19.31 | -0.33 | -1.68% | 19.16 | 19.81 | 42191 | 8195.43 | 3.61% | 0.00 |
| 2025-11-19 | 20.20 | 19.64 | -0.59 | -2.92% | 19.55 | 20.42 | 50266 | 9979.83 | 4.30% | 0.00 |
| 2025-11-18 | 20.97 | 20.23 | -0.80 | -3.80% | 20.13 | 20.97 | 65144 | 13269.25 | 5.57% | 12.00 |
| 2025-11-17 | 20.80 | 21.03 | 0.07 | 0.33% | 20.32 | 21.25 | 87757 | 18255.98 | 7.50% | 0.00 |
| 2025-11-14 | 20.36 | 20.96 | 0.57 | 2.80% | 20.12 | 21.38 | 99987 | 20860.21 | 8.55% | 1.00 |
| 2025-11-13 | 20.73 | 20.39 | -0.32 | -1.55% | 20.37 | 20.85 | 65903 | 13503.43 | 5.63% | 8.00 |
| 2025-11-12 | 21.25 | 20.71 | -0.53 | -2.50% | 20.52 | 21.39 | 112722 | 23494.06 | 9.63% | 0.00 |
| 2025-11-11 | 21.06 | 21.24 | 0.60 | 2.91% | 20.88 | 22.88 | 182855 | 39163.68 | 15.63% | 0.00 |
| 2025-11-10 | 19.76 | 20.64 | 0.98 | 4.98% | 19.63 | 20.79 | 105523 | 21577.13 | 9.02% | 9.00 |
| 2025-11-07 | 20.01 | 19.66 | -0.34 | -1.70% | 19.58 | 20.20 | 48483 | 9585.00 | 4.14% | 0.00 |
| 2025-11-06 | 20.58 | 20.00 | -0.77 | -3.71% | 19.95 | 20.77 | 86740 | 17500.81 | 7.41% | 15.00 |
| 2025-11-05 | 19.79 | 20.77 | 0.87 | 4.37% | 19.65 | 20.88 | 120363 | 24656.30 | 10.29% | 0.00 |
| 2025-11-04 | 19.83 | 19.90 | 0.01 | 0.05% | 19.72 | 20.06 | 50747 | 10102.80 | 4.34% | 0.00 |
| 2025-11-03 | 19.15 | 19.89 | 1.05 | 5.57% | 19.09 | 20.10 | 84421 | 16638.97 | 7.22% | 0.00 |
| 2025-10-31 | 18.61 | 18.84 | 0.23 | 1.24% | 18.56 | 18.96 | 26356 | 4963.94 | 2.25% | 0.00 |
| 2025-10-30 | 19.02 | 18.61 | -0.41 | -2.16% | 18.60 | 19.04 | 32655 | 6124.21 | 2.79% | 0.00 |
| 2025-10-29 | 19.30 | 19.02 | -0.20 | -1.04% | 18.93 | 19.30 | 33177 | 6330.69 | 2.84% | 0.00 |
| 2025-10-28 | 19.31 | 19.22 | -0.15 | -0.77% | 19.18 | 19.56 | 27700 | 5342.99 | 2.37% | 0.00 |
| 2025-10-27 | 19.62 | 19.37 | -0.15 | -0.77% | 19.24 | 19.64 | 32052 | 6223.75 | 2.74% | 0.00 |
| 2025-10-24 | 19.65 | 19.52 | -0.11 | -0.56% | 19.51 | 19.86 | 29765 | 5850.83 | 2.54% | 0.00 |
| 2025-10-23 | 19.61 | 19.63 | -0.28 | -1.41% | 19.32 | 19.67 | 39406 | 7674.65 | 3.37% | 0.00 |
| 2025-10-22 | 19.80 | 19.91 | 0.01 | 0.05% | 19.70 | 20.07 | 27666 | 5508.22 | 2.36% | 0.00 |
| 2025-10-21 | 19.93 | 19.90 | 0.08 | 0.40% | 19.67 | 19.94 | 29206 | 5791.40 | 2.50% | 0.00 |
| 2025-10-20 | 19.43 | 19.82 | 0.57 | 2.96% | 19.43 | 19.83 | 38438 | 7574.16 | 3.29% | 0.00 |
| 2025-10-17 | 20.10 | 19.25 | -0.90 | -4.47% | 19.20 | 20.14 | 46759 | 9163.87 | 4.00% | 0.00 |
| 2025-10-16 | 20.57 | 20.15 | -0.54 | -2.61% | 20.10 | 20.68 | 43746 | 8866.59 | 3.74% | 15.00 |
| 2025-10-15 | 20.30 | 20.69 | 0.19 | 0.93% | 20.08 | 20.83 | 65337 | 13376.84 | 5.58% | 0.00 |
| 2025-10-14 | 20.52 | 20.50 | -0.30 | -1.44% | 20.21 | 20.88 | 67252 | 13842.96 | 5.75% | 4.00 |
| 2025-10-13 | 20.00 | 20.80 | 0.03 | 0.14% | 19.69 | 20.80 | 81182 | 16463.50 | 6.94% | 5.00 |
| 2025-10-10 | 19.51 | 20.77 | 1.31 | 6.73% | 19.20 | 20.86 | 119720 | 24274.87 | 10.23% | 4.00 |
| 2025-10-09 | 19.25 | 19.46 | 0.38 | 1.99% | 19.13 | 19.52 | 36656 | 7115.72 | 3.13% | 0.00 |
| 2025-09-30 | 19.10 | 19.08 | 0.00 | 0.00% | 19.00 | 19.25 | 22426 | 4286.29 | 1.92% | 0.00 |
| 2025-09-29 | 19.08 | 19.08 | 0.10 | 0.53% | 18.51 | 19.21 | 31989 | 6076.57 | 2.73% | 2.00 |
| 2025-09-26 | 19.03 | 18.98 | -0.04 | -0.21% | 18.81 | 19.30 | 30927 | 5903.97 | 2.64% | 0.00 |
| 2025-09-25 | 19.44 | 19.02 | -0.30 | -1.55% | 19.02 | 19.66 | 42490 | 8238.96 | 3.63% | 0.00 |
| 2025-09-24 | 19.08 | 19.32 | 0.16 | 0.84% | 19.01 | 19.45 | 24212 | 4676.13 | 2.07% | 0.00 |
| 2025-09-23 | 19.49 | 19.16 | -0.39 | -1.99% | 18.60 | 19.65 | 42702 | 8105.52 | 3.65% | 0.00 |
| 2025-09-22 | 19.87 | 19.55 | -0.33 | -1.66% | 19.42 | 19.97 | 31110 | 6087.25 | 2.66% | 0.00 |
| 2025-09-19 | 19.97 | 19.88 | -0.09 | -0.45% | 19.76 | 20.13 | 26889 | 5341.85 | 2.30% | 0.00 |
| 2025-09-18 | 20.52 | 19.97 | -0.56 | -2.73% | 19.74 | 20.52 | 48516 | 9781.70 | 4.15% | 0.00 |
| 2025-09-17 | 20.42 | 20.53 | 0.04 | 0.20% | 20.36 | 20.58 | 31658 | 6489.62 | 2.71% | 3.00 |
| 2025-09-16 | 20.38 | 20.49 | 0.04 | 0.20% | 20.10 | 20.50 | 31330 | 6372.86 | 2.68% | 0.00 |
| 2025-09-15 | 20.33 | 20.45 | 0.09 | 0.44% | 20.13 | 20.45 | 29809 | 6051.10 | 2.55% | 0.00 |
| 2025-09-12 | 20.49 | 20.36 | -0.16 | -0.78% | 20.33 | 20.60 | 31481 | 6429.04 | 2.69% | 0.00 |
| 2025-09-11 | 20.24 | 20.52 | 0.27 | 1.33% | 19.98 | 20.52 | 42551 | 8618.84 | 3.64% | 3.00 |
| 2025-09-10 | 20.48 | 20.25 | -0.19 | -0.93% | 20.19 | 20.56 | 32921 | 6689.53 | 2.81% | 0.00 |
| 2025-09-09 | 20.57 | 20.44 | -0.13 | -0.63% | 20.34 | 20.78 | 43801 | 8994.84 | 3.74% | 0.00 |
| 2025-09-08 | 20.26 | 20.57 | 0.32 | 1.58% | 20.17 | 20.60 | 49528 | 10126.20 | 4.23% | 2.00 |
| 2025-09-05 | 20.00 | 20.25 | 0.34 | 1.71% | 19.76 | 20.25 | 44046 | 8830.04 | 3.76% | 6.00 |
| 2025-09-04 | 19.70 | 19.91 | 0.38 | 1.95% | 19.48 | 20.25 | 57740 | 11535.39 | 4.94% | 0.00 |
| 2025-09-03 | 19.97 | 19.53 | -0.52 | -2.59% | 19.49 | 20.08 | 36387 | 7197.87 | 3.11% | 0.00 |
| 2025-09-02 | 20.32 | 20.05 | -0.32 | -1.57% | 19.79 | 20.37 | 52116 | 10422.56 | 4.45% | 0.00 |
| 2025-09-01 | 20.02 | 20.37 | 0.28 | 1.39% | 19.89 | 20.47 | 46436 | 9395.73 | 3.97% | 0.00 |
| 2025-08-29 | 20.40 | 20.09 | -0.28 | -1.37% | 20.00 | 20.49 | 44992 | 9079.15 | 3.85% | 0.00 |
| 2025-08-28 | 20.54 | 20.37 | -0.40 | -1.93% | 19.71 | 20.85 | 78618 | 15929.62 | 6.72% | 0.00 |
| 2025-08-27 | 21.37 | 20.77 | -0.66 | -3.08% | 20.64 | 21.53 | 96747 | 20482.70 | 8.27% | 2.00 |
| 2025-08-26 | 21.48 | 21.43 | -0.06 | -0.28% | 21.26 | 21.62 | 68111 | 14635.89 | 5.82% | 0.00 |
| 2025-08-25 | 21.45 | 21.49 | 0.12 | 0.56% | 21.30 | 21.57 | 70993 | 15219.50 | 6.07% | 0.00 |
| 2025-08-22 | 21.60 | 21.37 | -0.12 | -0.56% | 21.21 | 21.60 | 68188 | 14527.60 | 5.83% | 0.00 |
| 2025-08-21 | 21.37 | 21.49 | 0.11 | 0.51% | 21.26 | 21.64 | 82682 | 17763.96 | 7.07% | 0.00 |
| 2025-08-20 | 21.44 | 21.38 | -0.17 | -0.79% | 21.15 | 21.51 | 77026 | 16406.56 | 6.58% | 0.00 |
深证大盘股票行情在线 K线走势图
金利华电(300069)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
