金利华电 (300069) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-10	30.31	36.86	6.14	19.99%	30.11	36.86	155192	54128	13.26%
2026-07-09	30.42	30.72	0.08	0.26%	29.29	31.45	70855	21472	6.06%
2026-07-08	32.68	30.64	-2.04	-6.24%	30.62	32.80	89016	27740	7.61%
2026-07-07	34.25	32.68	-1.56	-4.56%	32.61	35.30	105033	35405	8.98%
2026-07-06	38.00	34.24	-4.05	-10.58%	34.16	38.38	185153	65675	15.83%
2026-07-03	38.94	38.29	-1.07	-2.72%	36.80	41.05	254275	98660	21.73%
2026-07-02	33.31	39.36	6.01	18.02%	33.10	40.02	269014	98657	22.99%
2026-07-01	31.83	33.35	1.52	4.78%	30.58	33.70	156021	50622	13.34%
2026-06-30	31.35	31.83	0.76	2.45%	30.67	31.97	61829	19467	5.28%
2026-06-29	31.78	31.07	-1.04	-3.24%	30.29	32.66	97711	30517	8.35%
2026-06-26	31.76	32.11	0.39	1.23%	31.33	33.10	95053	30574	8.12%
2026-06-25	32.83	31.72	-0.73	-2.25%	31.48	32.83	75113	23940	6.42%
2026-06-24	33.31	32.45	-0.61	-1.85%	32.01	33.66	71496	23232	6.11%
2026-06-23	33.33	33.06	-0.53	-1.58%	32.90	33.95	64473	21520	5.51%
2026-06-22	33.88	33.59	-0.39	-1.15%	32.78	34.07	105850	35236	9.05%
2026-06-18	35.80	33.98	-1.96	-5.45%	33.60	35.80	135240	46193	11.56%
2026-06-17	34.52	35.94	1.08	3.10%	34.25	36.96	154730	55192	13.22%
2026-06-16	34.33	34.86	0.20	0.58%	33.66	35.53	112563	39299	9.62%
2026-06-15	35.22	34.66	-0.28	-0.80%	34.20	35.31	90830	31541	7.76%
2026-06-12	36.30	34.94	-1.00	-2.78%	34.68	36.63	86017	30623	7.35%
2026-06-11	36.44	35.94	-0.70	-1.91%	35.10	36.66	80385	28672	6.87%
2026-06-10	37.99	36.64	-1.47	-3.86%	35.94	38.11	109879	40348	9.39%
2026-06-09	40.00	38.11	-1.39	-3.52%	37.46	40.18	147327	56185	12.59%
2026-06-08	41.13	39.50	-5.83	-12.86%	39.00	44.95	230371	95482	19.69%
2026-06-05	50.44	45.33	-3.87	-7.87%	44.40	52.98	239015	112607	20.43%
2026-06-04	51.00	49.20	-2.43	-4.71%	48.50	54.63	267450	137676	22.86%
2026-06-03	48.01	51.63	1.93	3.88%	47.00	52.92	240948	120802	20.59%
2026-06-02	48.60	49.70	1.45	3.01%	43.12	49.81	244670	114820	20.91%
2026-06-01	47.45	48.25	-1.31	-2.64%	46.93	52.74	202351	100822	17.29%
2026-05-29	50.12	49.56	-2.83	-5.40%	48.30	52.32	181378	90611	15.50%
2026-05-28	52.80	52.39	-1.60	-2.96%	49.01	54.28	242150	125491	20.70%
2026-05-27	50.50	53.99	2.73	5.33%	49.56	55.50	275714	145631	23.57%
2026-05-26	50.00	51.26	-1.76	-3.32%	48.01	53.03	253302	126353	21.65%
2026-05-25	54.00	53.02	0.15	0.28%	52.68	60.88	384505	217474	32.86%
2026-05-22	52.87	52.87	8.81	20.00%	52.87	52.87	48074	25416	4.11%
2026-05-21	44.06	44.06	7.34	19.99%	44.06	44.06	5183	2283	0.44%
2026-05-20	36.72	36.72	6.12	20.00%	36.72	36.72	6823	2505	0.58%
2026-04-30	28.38	30.60	1.99	6.96%	28.06	30.99	142370	42273	12.17%
2026-04-29	26.60	28.61	2.01	7.56%	26.20	29.29	142039	39793	12.14%
2026-04-28	25.78	26.60	0.65	2.50%	25.74	27.80	111898	30077	9.56%
2026-04-27	25.08	25.95	0.17	0.66%	24.99	26.50	122034	31662	10.43%
2026-04-24	24.69	25.78	0.97	3.91%	24.15	26.14	157091	39727	13.43%
2026-04-23	23.50	24.81	1.48	6.34%	23.03	25.80	163208	40149	13.95%
2026-04-22	22.09	23.33	1.28	5.80%	21.61	23.50	123849	28126	10.59%
2026-04-21	22.74	22.05	-0.81	-3.54%	21.88	22.86	87382	19335	7.47%
2026-04-20	22.60	22.86	0.01	0.04%	22.40	23.36	79231	18167	6.77%
2026-04-17	23.53	22.85	-0.75	-3.18%	22.68	23.53	112137	25653	9.58%
2026-04-16	22.21	23.60	1.39	6.26%	21.82	24.17	171809	40097	14.68%
2026-04-15	21.81	22.21	0.41	1.88%	21.64	23.37	133536	30041	11.41%
2026-04-14	22.97	21.80	-1.03	-4.51%	21.51	23.13	123713	27243	10.57%
2026-04-13	22.18	22.83	0.40	1.78%	22.01	23.20	111505	25473	9.53%
2026-04-10	23.20	22.43	-0.80	-3.44%	22.33	23.39	127605	28945	10.91%
2026-04-09	22.52	23.23	-0.32	-1.36%	21.83	23.45	161993	36694	13.85%
2026-04-08	23.31	23.55	-0.55	-2.28%	22.17	23.78	234407	53694	20.03%
2026-04-07	22.59	24.10	1.40	6.17%	22.19	24.72	215309	51517	18.40%
2026-04-03	21.38	22.70	1.50	7.08%	21.17	23.32	244583	54457	20.90%
2026-04-02	21.54	21.20	-0.55	-2.53%	20.93	22.03	181270	38774	15.49%
2026-04-01	20.89	21.75	0.67	3.18%	20.50	22.90	262898	56843	22.47%