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 |
|---|
| 2026-03-25 | 18.07 | 21.83 | 3.64 | 20.01% | 17.90 | 21.83 | 238229 | 48953.99 | 20.36% | 10.00 |
| 2026-03-24 | 16.78 | 18.19 | 1.74 | 10.58% | 16.78 | 18.19 | 78801 | 13790.17 | 6.74% | 0.00 |
| 2026-03-23 | 17.39 | 16.45 | -1.24 | -7.01% | 16.10 | 17.56 | 48290 | 8174.17 | 4.13% | 0.00 |
| 2026-03-20 | 18.44 | 17.69 | -0.64 | -3.49% | 17.63 | 18.95 | 52172 | 9421.74 | 4.46% | 0.00 |
| 2026-03-19 | 18.81 | 18.33 | -0.67 | -3.53% | 18.22 | 19.00 | 28786 | 5357.80 | 2.46% | 0.00 |
| 2026-03-18 | 18.68 | 19.00 | 0.38 | 2.04% | 18.53 | 19.00 | 29472 | 5544.82 | 2.52% | 0.00 |
| 2026-03-17 | 19.36 | 18.62 | -0.72 | -3.72% | 18.58 | 19.47 | 29431 | 5578.72 | 2.52% | 0.00 |
| 2026-03-16 | 19.48 | 19.34 | -0.12 | -0.62% | 19.05 | 19.82 | 36338 | 7033.10 | 3.11% | 0.00 |
| 2026-03-13 | 19.68 | 19.46 | -0.16 | -0.82% | 19.43 | 20.10 | 37630 | 7415.84 | 3.22% | 0.00 |
| 2026-03-12 | 20.03 | 19.62 | -0.34 | -1.70% | 19.57 | 20.03 | 41079 | 8114.16 | 3.51% | 0.00 |
| 2026-03-11 | 20.05 | 19.96 | -0.09 | -0.45% | 19.83 | 20.30 | 63997 | 12832.40 | 5.47% | 0.00 |
| 2026-03-10 | 19.93 | 20.05 | 0.30 | 1.52% | 19.71 | 20.20 | 49899 | 9972.12 | 4.26% | 54.00 |
| 2026-03-09 | 19.29 | 19.75 | 0.00 | 0.00% | 19.20 | 19.95 | 49448 | 9743.65 | 4.23% | 0.00 |
| 2026-03-06 | 19.23 | 19.75 | 0.56 | 2.92% | 19.10 | 19.79 | 58430 | 11469.92 | 4.99% | 0.00 |
| 2026-03-05 | 18.84 | 19.19 | 0.62 | 3.34% | 18.84 | 19.75 | 56350 | 10888.73 | 4.82% | 0.00 |
| 2026-03-04 | 17.90 | 18.57 | 0.42 | 2.31% | 17.88 | 18.80 | 35632 | 6573.08 | 3.05% | 0.00 |
| 2026-03-03 | 18.91 | 18.15 | -0.76 | -4.02% | 18.07 | 19.11 | 36435 | 6764.80 | 3.11% | 0.00 |
| 2026-03-02 | 19.34 | 18.91 | -0.73 | -3.72% | 18.71 | 19.47 | 34766 | 6613.20 | 2.97% | 0.00 |
| 2026-02-27 | 19.58 | 19.64 | 0.07 | 0.36% | 19.36 | 19.65 | 21961 | 4284.01 | 1.88% | 0.00 |
| 2026-02-26 | 19.50 | 19.57 | 0.07 | 0.36% | 19.40 | 19.69 | 28097 | 5492.59 | 2.40% | 0.00 |
| 2026-02-25 | 19.70 | 19.50 | -0.12 | -0.61% | 19.41 | 19.84 | 26645 | 5219.76 | 2.28% | 0.00 |
| 2026-02-24 | 19.31 | 19.62 | 0.49 | 2.56% | 19.26 | 19.66 | 29100 | 5681.34 | 2.49% | 0.00 |
| 2026-02-13 | 19.24 | 19.13 | -0.11 | -0.57% | 19.00 | 19.34 | 23853 | 4587.31 | 2.04% | 0.00 |
| 2026-02-12 | 19.27 | 19.24 | -0.01 | -0.05% | 18.90 | 19.50 | 32943 | 6353.33 | 2.82% | 0.00 |
| 2026-02-11 | 19.35 | 19.25 | -0.19 | -0.98% | 19.24 | 19.49 | 28484 | 5509.64 | 2.43% | 0.00 |
| 2026-02-10 | 19.45 | 19.44 | -0.12 | -0.61% | 19.36 | 19.97 | 46346 | 9086.63 | 3.96% | 0.00 |
| 2026-02-09 | 19.20 | 19.56 | 0.62 | 3.27% | 19.00 | 19.66 | 48884 | 9474.68 | 4.18% | 10.00 |
| 2026-02-06 | 18.68 | 18.94 | 0.17 | 0.91% | 18.63 | 19.17 | 27650 | 5258.65 | 2.36% | 0.00 |
| 2026-02-05 | 19.00 | 18.77 | -0.23 | -1.21% | 18.73 | 19.10 | 22350 | 4214.59 | 1.91% | 0.00 |
| 2026-02-04 | 18.96 | 19.00 | 0.03 | 0.16% | 18.87 | 19.37 | 33465 | 6385.38 | 2.86% | 0.00 |
| 2026-02-03 | 18.60 | 18.97 | 0.41 | 2.21% | 18.46 | 18.98 | 37985 | 7139.11 | 3.25% | 0.00 |
| 2026-02-02 | 18.42 | 18.56 | 0.10 | 0.54% | 18.20 | 19.15 | 54033 | 10189.39 | 4.62% | 0.00 |
| 2026-01-30 | 18.14 | 18.46 | 0.31 | 1.71% | 17.97 | 18.54 | 31665 | 5801.67 | 2.71% | 0.00 |
| 2026-01-29 | 18.33 | 18.15 | -0.24 | -1.31% | 18.02 | 18.60 | 33518 | 6143.44 | 2.86% | 0.00 |
| 2026-01-28 | 18.94 | 18.39 | -0.55 | -2.90% | 18.31 | 19.02 | 43537 | 8102.72 | 3.72% | 0.00 |
| 2026-01-27 | 19.08 | 18.94 | -0.17 | -0.89% | 18.36 | 19.10 | 40024 | 7487.53 | 3.42% | 0.00 |
| 2026-01-26 | 19.54 | 19.11 | -0.29 | -1.49% | 18.88 | 19.55 | 47851 | 9171.75 | 4.09% | 0.00 |
| 2026-01-23 | 19.30 | 19.40 | 0.04 | 0.21% | 19.25 | 19.60 | 47366 | 9191.37 | 4.05% | 0.00 |
| 2026-01-22 | 19.27 | 19.36 | 0.09 | 0.47% | 19.15 | 19.55 | 46256 | 8942.06 | 3.95% | 0.00 |
| 2026-01-21 | 19.70 | 19.27 | -0.87 | -4.32% | 19.12 | 19.72 | 79464 | 15362.11 | 6.79% | 0.00 |
| 2026-01-20 | 19.51 | 20.14 | 0.64 | 3.28% | 19.19 | 20.54 | 130894 | 26100.58 | 11.19% | 0.00 |
| 2026-01-19 | 18.71 | 19.50 | 0.50 | 2.63% | 18.68 | 19.75 | 75229 | 14621.23 | 6.43% | 0.00 |
| 2026-01-16 | 19.40 | 19.00 | 0.29 | 1.55% | 18.95 | 19.73 | 69168 | 13299.32 | 5.91% | 0.00 |
| 2026-01-15 | 18.67 | 18.71 | -0.05 | -0.27% | 18.40 | 18.88 | 45777 | 8528.43 | 3.91% | 0.00 |
| 2026-01-14 | 18.73 | 18.76 | -0.06 | -0.32% | 18.42 | 19.04 | 55110 | 10350.63 | 4.71% | 0.00 |
| 2026-01-13 | 19.08 | 18.82 | -0.08 | -0.42% | 18.50 | 19.18 | 73226 | 13796.24 | 6.26% | 0.00 |
| 2026-01-12 | 18.50 | 18.90 | 0.52 | 2.83% | 18.26 | 19.13 | 61750 | 11565.78 | 5.28% | 0.00 |
| 2026-01-09 | 18.32 | 18.38 | 0.02 | 0.11% | 17.89 | 18.45 | 64469 | 11720.85 | 5.51% | 0.00 |
| 2026-01-08 | 17.76 | 18.36 | 0.54 | 3.03% | 17.70 | 18.70 | 47435 | 8658.37 | 4.05% | 0.00 |
| 2026-01-07 | 17.88 | 17.82 | 0.11 | 0.62% | 17.53 | 17.90 | 29690 | 5265.18 | 2.54% | 0.00 |
| 2026-01-06 | 17.62 | 17.71 | 0.11 | 0.63% | 17.57 | 17.79 | 24628 | 4355.10 | 2.10% | 0.00 |
| 2026-01-05 | 17.30 | 17.60 | 0.35 | 2.03% | 17.25 | 17.63 | 25659 | 4496.72 | 2.19% | 0.00 |
| 2025-12-31 | 17.29 | 17.25 | -0.02 | -0.12% | 17.00 | 17.35 | 23222 | 3985.84 | 1.98% | 0.00 |
| 2025-12-30 | 17.51 | 17.27 | -0.26 | -1.48% | 17.23 | 17.62 | 22361 | 3892.02 | 1.91% | 0.00 |
| 2025-12-29 | 17.38 | 17.53 | 0.10 | 0.57% | 17.18 | 17.58 | 27109 | 4712.02 | 2.32% | 0.00 |
| 2025-12-26 | 17.79 | 17.43 | -0.27 | -1.53% | 17.41 | 17.79 | 21016 | 3694.93 | 1.80% | 1.00 |
| 2025-12-25 | 17.57 | 17.70 | 0.20 | 1.14% | 17.47 | 17.75 | 19287 | 3398.51 | 1.65% | 0.00 |
| 2025-12-24 | 17.33 | 17.50 | 0.17 | 0.98% | 17.20 | 17.65 | 16595 | 2903.06 | 1.42% | 0.00 |
| 2025-12-23 | 17.60 | 17.33 | -0.18 | -1.03% | 17.11 | 17.60 | 20861 | 3606.24 | 1.78% | 0.00 |
| 2025-12-22 | 17.67 | 17.51 | -0.13 | -0.74% | 17.49 | 17.89 | 21375 | 3765.34 | 1.83% | 0.00 |
| 2025-12-19 | 17.30 | 17.64 | 0.37 | 2.14% | 17.30 | 17.65 | 27589 | 4837.46 | 2.36% | 0.00 |
| 2025-12-18 | 17.01 | 17.27 | 0.12 | 0.70% | 16.88 | 17.44 | 29733 | 5133.41 | 2.54% | 0.00 |
| 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 |
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
