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
2026-04-30	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%
2026-03-31	19.90	21.08	1.22	6.14%	19.81	21.69	273149	56560	23.35%
2026-03-30	19.60	19.86	0.03	0.15%	19.15	20.04	139687	27323	11.94%
2026-03-27	19.81	19.83	-0.20	-1.00%	19.64	20.21	175540	34957	15.00%
2026-03-26	21.24	20.03	-1.80	-8.25%	19.83	21.55	261437	52916	22.35%
2026-03-25	18.07	21.83	3.64	20.01%	17.90	21.83	238229	48953	20.36%
2026-03-24	16.78	18.19	1.74	10.58%	16.78	18.19	78801	13790	6.74%
2026-03-23	17.39	16.45	-1.24	-7.01%	16.10	17.56	48290	8174	4.13%
2026-03-20	18.44	17.69	-0.64	-3.49%	17.63	18.95	52172	9421	4.46%
2026-03-19	18.81	18.33	-0.67	-3.53%	18.22	19.00	28786	5357	2.46%
2026-03-18	18.68	19.00	0.38	2.04%	18.53	19.00	29472	5544	2.52%
2026-03-17	19.36	18.62	-0.72	-3.72%	18.58	19.47	29431	5578	2.52%
2026-03-16	19.48	19.34	-0.12	-0.62%	19.05	19.82	36338	7033	3.11%
2026-03-13	19.68	19.46	-0.16	-0.82%	19.43	20.10	37630	7415	3.22%
2026-03-12	20.03	19.62	-0.34	-1.70%	19.57	20.03	41079	8114	3.51%
2026-03-11	20.05	19.96	-0.09	-0.45%	19.83	20.30	63997	12832	5.47%
2026-03-10	19.93	20.05	0.30	1.52%	19.71	20.20	49899	9972	4.26%
2026-03-09	19.29	19.75	0.00	0.00%	19.20	19.95	49448	9743	4.23%
2026-03-06	19.23	19.75	0.56	2.92%	19.10	19.79	58430	11469	4.99%
2026-03-05	18.84	19.19	0.62	3.34%	18.84	19.75	56350	10888	4.82%
2026-03-04	17.90	18.57	0.42	2.31%	17.88	18.80	35632	6573	3.05%
2026-03-03	18.91	18.15	-0.76	-4.02%	18.07	19.11	36435	6764	3.11%
2026-03-02	19.34	18.91	-0.73	-3.72%	18.71	19.47	34766	6613	2.97%
2026-02-27	19.58	19.64	0.07	0.36%	19.36	19.65	21961	4284	1.88%
2026-02-26	19.50	19.57	0.07	0.36%	19.40	19.69	28097	5492	2.40%
2026-02-25	19.70	19.50	-0.12	-0.61%	19.41	19.84	26645	5219	2.28%
2026-02-24	19.31	19.62	0.49	2.56%	19.26	19.66	29100	5681	2.49%
2026-02-13	19.24	19.13	-0.11	-0.57%	19.00	19.34	23853	4587	2.04%
2026-02-12	19.27	19.24	-0.01	-0.05%	18.90	19.50	32943	6353	2.82%
2026-02-11	19.35	19.25	-0.19	-0.98%	19.24	19.49	28484	5509	2.43%
2026-02-10	19.45	19.44	-0.12	-0.61%	19.36	19.97	46346	9086	3.96%
2026-02-09	19.20	19.56	0.62	3.27%	19.00	19.66	48884	9474	4.18%
2026-02-06	18.68	18.94	0.17	0.91%	18.63	19.17	27650	5258	2.36%
2026-02-05	19.00	18.77	-0.23	-1.21%	18.73	19.10	22350	4214	1.91%
2026-02-04	18.96	19.00	0.03	0.16%	18.87	19.37	33465	6385	2.86%
2026-02-03	18.60	18.97	0.41	2.21%	18.46	18.98	37985	7139	3.25%
2026-02-02	18.42	18.56	0.10	0.54%	18.20	19.15	54033	10189	4.62%
2026-01-30	18.14	18.46	0.31	1.71%	17.97	18.54	31665	5801	2.71%
2026-01-29	18.33	18.15	-0.24	-1.31%	18.02	18.60	33518	6143	2.86%
2026-01-28	18.94	18.39	-0.55	-2.90%	18.31	19.02	43537	8102	3.72%