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 |
|---|
| 2025-08-01 | 22.07 | 20.54 | -1.64 | -7.39% | 20.11 | 22.32 | 164049 | 35026.77 | 14.02% | 0.00 |
| 2025-07-31 | 21.26 | 22.18 | 0.69 | 3.21% | 21.14 | 23.00 | 164559 | 36264.93 | 14.06% | 10.00 |
| 2025-07-30 | 20.43 | 21.49 | 1.04 | 5.09% | 20.16 | 21.51 | 129247 | 27225.59 | 11.05% | 0.00 |
| 2025-07-29 | 20.20 | 20.45 | 0.16 | 0.79% | 20.07 | 20.47 | 39356 | 7972.20 | 3.36% | 0.00 |
| 2025-07-28 | 20.05 | 20.29 | 0.12 | 0.59% | 20.01 | 20.32 | 28234 | 5708.04 | 2.41% | 0.00 |
| 2025-07-25 | 20.66 | 20.17 | -0.52 | -2.51% | 20.16 | 20.66 | 49992 | 10144.06 | 4.27% | 0.00 |
| 2025-07-24 | 20.50 | 20.69 | 0.03 | 0.15% | 20.43 | 20.72 | 42652 | 8775.96 | 3.65% | 0.00 |
| 2025-07-23 | 21.30 | 20.66 | -0.85 | -3.95% | 20.54 | 21.46 | 87528 | 18337.04 | 7.48% | 0.00 |
| 2025-07-22 | 21.13 | 21.51 | 0.17 | 0.80% | 20.72 | 21.60 | 117237 | 24831.08 | 10.02% | 0.00 |
| 2025-07-21 | 20.52 | 21.34 | 1.07 | 5.28% | 20.52 | 21.50 | 131668 | 27864.23 | 11.25% | 0.00 |
| 2025-07-18 | 20.29 | 20.27 | 0.10 | 0.50% | 19.95 | 20.30 | 46158 | 9291.49 | 3.95% | 0.00 |
| 2025-07-17 | 20.34 | 20.17 | -0.20 | -0.98% | 20.02 | 20.52 | 45123 | 9095.76 | 3.86% | 2.00 |
| 2025-07-16 | 19.91 | 20.37 | 0.49 | 2.46% | 19.81 | 20.55 | 68168 | 13785.60 | 5.83% | 0.00 |
| 2025-07-15 | 20.50 | 19.88 | -0.52 | -2.55% | 19.72 | 20.50 | 70333 | 14026.57 | 6.01% | 0.00 |
| 2025-07-14 | 20.40 | 20.40 | 0.12 | 0.59% | 20.27 | 20.82 | 60768 | 12489.85 | 5.19% | 0.00 |
| 2025-07-11 | 20.43 | 20.28 | -0.25 | -1.22% | 19.96 | 20.51 | 72783 | 14712.64 | 6.22% | 1.00 |
| 2025-07-10 | 20.85 | 20.53 | -0.69 | -3.25% | 20.40 | 21.22 | 89727 | 18540.06 | 7.67% | 0.00 |
| 2025-07-09 | 21.48 | 21.22 | -0.71 | -3.24% | 20.90 | 22.15 | 129506 | 27835.09 | 11.07% | 9.00 |
| 2025-07-08 | 21.30 | 21.93 | -0.35 | -1.57% | 20.78 | 22.23 | 185146 | 39565.31 | 15.82% | 9.00 |
| 2025-07-07 | 20.62 | 22.28 | 2.26 | 11.29% | 20.21 | 23.00 | 234654 | 50327.24 | 20.06% | 5.00 |
| 2025-07-04 | 19.23 | 20.02 | 0.71 | 3.68% | 19.03 | 20.55 | 124319 | 24742.88 | 10.63% | 41.00 |
| 2025-07-03 | 19.47 | 19.31 | -0.25 | -1.28% | 19.16 | 19.56 | 44324 | 8547.80 | 3.79% | 0.00 |
| 2025-07-02 | 19.39 | 19.56 | 0.14 | 0.72% | 19.03 | 19.80 | 67291 | 13119.28 | 5.75% | 0.00 |
| 2025-07-01 | 19.02 | 19.42 | 0.33 | 1.73% | 19.01 | 19.48 | 58373 | 11231.57 | 4.99% | 6.00 |
| 2025-06-30 | 18.98 | 19.09 | 0.22 | 1.17% | 18.81 | 19.10 | 33974 | 6462.81 | 2.90% | 0.00 |
| 2025-06-27 | 18.75 | 18.87 | 0.12 | 0.64% | 18.71 | 19.05 | 30279 | 5722.83 | 2.59% | 0.00 |
| 2025-06-26 | 18.88 | 18.75 | -0.23 | -1.21% | 18.72 | 19.04 | 38948 | 7351.31 | 3.33% | 0.00 |
| 2025-06-25 | 18.80 | 18.98 | 0.10 | 0.53% | 18.68 | 19.07 | 43013 | 8115.12 | 3.68% | 0.00 |
| 2025-06-24 | 18.37 | 18.88 | 0.61 | 3.34% | 18.26 | 18.92 | 51682 | 9680.25 | 4.42% | 0.00 |
| 2025-06-23 | 17.66 | 18.27 | 0.38 | 2.12% | 17.60 | 18.33 | 39116 | 7092.79 | 3.34% | 0.00 |
| 2025-06-20 | 17.92 | 17.89 | -0.20 | -1.11% | 17.84 | 18.20 | 32391 | 5827.43 | 2.77% | 0.00 |
| 2025-06-19 | 18.80 | 18.09 | -0.81 | -4.29% | 18.00 | 18.98 | 64502 | 11858.00 | 5.51% | 0.00 |
| 2025-06-18 | 19.38 | 18.90 | -0.22 | -1.15% | 18.86 | 19.39 | 46781 | 8900.64 | 4.00% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
