金利华电（300069）历史行情

以下为金利华电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	24.700	25.560	26.450	24.650	0.890	3.608%	11.17万	0.00亿	0.000%
2026-10-07	24.780	24.670	25.090	24.470	-0.100	-0.404%	557.48万	1.38亿	4.765%
2026-10-06	24.780	24.670	25.090	24.470	-0.100	-0.404%	557.48万	1.38亿	4.765%
2026-10-05	24.780	24.670	25.090	24.470	-0.100	-0.404%	557.48万	1.38亿	4.765%
2026-10-02	24.780	24.670	25.090	24.470	-0.100	-0.404%	557.48万	1.38亿	4.765%
2026-10-01	24.780	24.670	25.090	24.470	-0.100	-0.404%	557.48万	1.38亿	4.765%
2026-09-30	24.780	24.670	25.090	24.470	-0.100	-0.404%	5.57万	0.00亿	0.000%
2026-09-29	23.730	24.770	24.930	23.520	1.140	4.824%	6.05万	0.00亿	0.000%
2026-09-28	24.690	23.630	24.690	23.530	-1.060	-4.293%	3.87万	0.00亿	0.000%
2026-09-27	24.700	24.690	25.070	24.590	-0.130	-0.524%	305.73万	0.76亿	2.613%
2026-09-24	24.700	24.690	25.070	24.590	-0.130	-0.524%	3.06万	0.00亿	0.000%
2026-09-23	25.540	24.820	25.540	24.510	-0.760	-2.971%	4.86万	0.00亿	0.000%
2026-09-22	25.720	25.580	25.780	25.410	-0.010	-0.039%	4.57万	0.00亿	0.000%
2026-09-21	25.170	25.590	25.690	25.170	0.340	1.347%	4.47万	0.00亿	0.000%
2026-09-18	24.940	25.250	25.290	24.740	0.440	1.773%	4.80万	0.00亿	0.000%
2026-09-17	24.640	24.810	24.990	24.270	0.040	0.161%	4.93万	0.00亿	0.000%
2026-09-16	23.690	24.770	24.850	23.650	0.930	3.901%	5.94万	0.00亿	0.000%
2026-09-15	24.000	23.840	24.350	23.800	-0.500	-2.054%	3.60万	0.00亿	0.000%
2026-09-14	24.400	24.340	24.720	24.180	0.070	0.288%	3.95万	0.00亿	0.000%
2026-09-11	24.570	24.270	24.570	23.780	-0.380	-1.542%	3.89万	0.00亿	0.000%
2026-09-10	24.770	24.650	24.880	24.480	-0.360	-1.439%	3.35万	0.00亿	0.000%
2026-09-09	24.980	25.010	25.250	24.810	-0.110	-0.438%	3.94万	0.00亿	0.000%
2026-09-08	25.300	25.120	25.430	25.000	-0.220	-0.868%	4.39万	0.00亿	0.000%
2026-09-07	25.240	25.340	25.540	25.200	-0.100	-0.393%	4.78万	0.00亿	0.000%
2026-09-04	25.830	25.440	26.370	25.220	-0.290	-1.127%	6.72万	0.00亿	0.000%
2026-09-03	26.110	25.730	26.380	25.440	-0.150	-0.580%	5.83万	0.00亿	0.000%
2026-09-02	25.750	25.880	26.260	25.590	-0.200	-0.767%	5.52万	0.00亿	0.000%
2026-09-01	26.600	26.080	26.760	25.950	-0.430	-1.622%	6.61万	0.00亿	0.000%
2026-08-31	25.780	26.510	26.570	25.550	0.380	1.454%	6.46万	0.00亿	0.000%
2026-08-28	26.120	26.130	26.700	26.070	-0.300	-1.135%	7.90万	0.00亿	0.000%
2026-08-27	26.480	26.430	26.600	26.100	-0.230	-0.863%	9.01万	0.00亿	0.000%
2026-08-26	26.420	26.660	26.770	25.800	0.010	0.038%	11.27万	0.00亿	0.000%
2026-08-25	25.040	26.650	26.940	24.730	1.100	4.305%	16.68万	0.00亿	0.000%
2026-08-24	26.610	25.550	26.610	24.870	-1.450	-5.370%	17.06万	0.00亿	0.000%
2026-08-21	29.510	27.000	29.600	26.530	-3.710	-12.081%	24.08万	0.00亿	0.000%
2026-08-20	32.760	30.710	33.580	29.620	-3.950	-11.396%	31.50万	0.00亿	0.000%
2026-08-19	31.520	34.660	34.660	29.200	5.780	20.014%	19.31万	0.00亿	0.000%
2026-08-18	29.000	28.880	29.200	28.230	-0.090	-0.311%	5.89万	0.00亿	0.000%
2026-08-17	27.990	28.970	28.980	27.550	1.350	4.888%	7.63万	0.00亿	0.000%
2026-08-14	28.750	27.620	28.760	27.010	-0.950	-3.325%	7.45万	0.00亿	0.000%
2026-08-13	29.720	28.570	29.730	28.500	-0.890	-3.021%	5.53万	0.00亿	0.000%
2026-08-12	29.400	29.460	29.760	29.110	0.060	0.204%	4.69万	0.00亿	0.000%
2026-08-11	28.850	29.400	29.890	28.300	-0.020	-0.068%	7.11万	0.00亿	0.000%
2026-08-10	29.760	29.420	30.280	28.380	0.240	0.822%	6.47万	0.00亿	0.000%
2026-08-07	29.270	29.180	29.350	27.880	-0.090	-0.307%	8.00万	0.00亿	0.000%
2026-08-06	28.000	29.270	29.480	27.710	1.060	3.758%	9.18万	0.00亿	0.000%
2026-08-05	27.000	28.210	28.280	26.730	0.910	3.333%	9.68万	0.00亿	0.000%
2026-08-04	25.950	27.300	27.920	25.780	1.480	5.732%	12.97万	0.00亿	0.000%
2026-08-03	25.400	25.820	26.720	25.120	1.120	4.534%	10.26万	0.00亿	0.000%
2026-07-31	24.800	24.700	25.460	24.570	0.860	3.607%	8.31万	0.00亿	0.000%
2026-07-30	25.900	23.840	26.260	23.780	-2.420	-9.216%	9.01万	0.00亿	0.000%
2026-07-29	27.470	26.260	27.640	25.870	-1.410	-5.096%	9.26万	0.00亿	0.000%
2026-07-28	29.370	27.670	30.290	27.500	-2.410	-8.012%	8.41万	0.00亿	0.000%
2026-07-27	28.840	30.080	30.110	27.650	0.950	3.261%	7.20万	0.00亿	0.000%
2026-07-24	30.580	29.130	30.800	29.080	-2.570	-8.107%	10.06万	0.00亿	0.000%
2026-07-23	31.360	31.700	32.310	30.910	0.440	1.408%	11.22万	0.00亿	0.000%
2026-07-22	31.510	31.260	32.380	30.950	-0.890	-2.768%	10.01万	0.00亿	0.000%
2026-07-21	30.910	32.150	32.330	26.740	1.390	4.519%	14.06万	0.00亿	0.000%
2026-07-20	33.580	30.760	35.020	29.630	-2.160	-6.561%	15.83万	0.00亿	0.000%
2026-07-17	37.690	32.920	38.660	32.070	-4.990	-13.163%	16.30万	0.00亿	0.000%
2026-07-16	37.240	37.910	39.300	37.000	-0.390	-1.018%	13.26万	0.00亿	0.000%
2026-07-15	39.360	38.300	40.700	38.070	-1.860	-4.631%	15.63万	0.00亿	0.000%
2026-07-14	38.090	40.160	40.700	37.670	0.060	0.150%	23.68万	0.00亿	0.000%
2026-07-13	41.420	40.100	43.000	36.230	3.240	8.790%	32.73万	0.00亿	0.000%
2026-07-10	30.310	36.860	36.860	30.110	6.140	19.987%	15.52万	0.00亿	0.000%
2026-07-09	30.420	30.720	31.450	29.290	0.080	0.261%	7.09万	0.00亿	0.000%
2026-07-08	32.680	30.640	32.800	30.620	-2.040	-6.242%	8.90万	0.00亿	0.000%
2026-07-07	34.250	32.680	35.300	32.610	-1.560	-4.556%	10.50万	0.00亿	0.000%
2026-07-06	38.000	34.240	38.380	34.160	-4.050	-10.577%	18.52万	0.00亿	0.000%
2026-07-03	38.940	38.290	41.050	36.800	-1.070	-2.718%	25.43万	0.00亿	0.000%
2026-07-02	33.310	39.360	40.020	33.100	6.010	18.021%	26.90万	0.00亿	0.000%
2026-07-01	31.830	33.350	33.700	30.580	1.520	4.775%	15.60万	0.00亿	0.000%
2026-06-30	31.350	31.830	31.970	30.670	0.760	2.446%	6.18万	0.00亿	0.000%
2026-06-29	31.780	31.070	32.660	30.290	-1.040	-3.239%	9.77万	0.00亿	0.000%
2026-06-26	31.760	32.110	33.100	31.330	0.390	1.230%	9.51万	0.00亿	0.000%
2026-06-25	32.830	31.720	32.830	31.480	-0.730	-2.250%	7.51万	0.00亿	0.000%
2026-06-24	33.310	32.450	33.660	32.010	-0.610	-1.845%	7.15万	0.00亿	0.000%
2026-06-23	33.330	33.060	33.950	32.900	-0.530	-1.578%	6.45万	0.00亿	0.000%
2026-06-22	33.880	33.590	34.070	32.780	-0.390	-1.148%	10.59万	0.00亿	0.000%
2026-06-18	35.800	33.980	35.800	33.600	-1.960	-5.454%	13.52万	0.00亿	0.000%
2026-06-17	34.520	35.940	36.960	34.250	1.080	3.098%	15.47万	0.00亿	0.000%
2026-06-16	34.330	34.860	35.530	33.660	0.200	0.577%	11.26万	0.00亿	0.000%
2026-06-15	35.220	34.660	35.310	34.200	-0.280	-0.801%	9.08万	0.00亿	0.000%
2026-06-12	36.300	34.940	36.630	34.680	-1.000	-2.782%	8.60万	0.00亿	0.000%
2026-06-11	36.440	35.940	36.660	35.100	-0.700	-1.910%	8.04万	0.00亿	0.000%
2026-06-10	37.990	36.640	38.110	35.940	-1.470	-3.857%	10.99万	0.00亿	0.000%
2026-06-09	40.000	38.110	40.180	37.460	-1.390	-3.519%	14.73万	0.00亿	0.000%
2026-06-08	41.130	39.500	44.950	39.000	-5.830	-12.861%	23.04万	0.00亿	0.000%
2026-06-05	50.440	45.330	52.980	44.400	-3.870	-7.866%	23.90万	0.00亿	0.000%
2026-06-04	51.000	49.200	54.630	48.500	-2.430	-4.707%	26.75万	0.00亿	0.000%
2026-06-03	48.010	51.630	52.920	47.000	1.930	3.883%	24.09万	0.00亿	0.000%
2026-06-02	48.600	49.700	49.810	43.120	1.450	3.005%	24.47万	0.00亿	0.000%
2026-06-01	47.450	48.250	52.740	46.930	-1.310	-2.643%	20.24万	0.00亿	0.000%
2026-05-29	50.120	49.560	52.320	48.300	-2.830	-5.402%	18.14万	0.00亿	0.000%
2026-05-28	52.800	52.390	54.280	49.010	-1.600	-2.964%	24.22万	0.00亿	0.000%
2026-05-27	50.500	53.990	55.500	49.560	2.730	5.326%	27.57万	0.00亿	0.000%
2026-05-26	50.000	51.260	53.030	48.010	-1.760	-3.320%	25.33万	0.00亿	0.000%
2026-05-25	54.000	53.020	60.880	52.680	0.150	0.284%	38.45万	0.00亿	0.000%
2026-05-22	52.870	52.870	52.870	52.870	8.810	19.995%	4.81万	0.00亿	0.000%
2026-05-21	44.060	44.060	44.060	44.060	7.340	19.989%	0.52万	0.00亿	0.000%
2026-05-20	36.720	36.720	36.720	36.720	6.120	20.000%	0.68万	0.00亿	0.000%
2026-04-30	28.380	30.600	30.990	28.060	1.990	6.956%	14.24万	0.00亿	0.000%
2026-04-29	26.600	28.610	29.290	26.200	2.010	7.556%	14.20万	0.00亿	0.000%
2026-04-28	25.780	26.600	27.800	25.740	0.650	2.505%	11.19万	0.00亿	0.000%
2026-04-27	25.080	25.950	26.500	24.990	0.170	0.659%	12.20万	0.00亿	0.000%
2026-04-24	24.690	25.780	26.140	24.150	0.970	3.910%	15.71万	0.00亿	0.000%
2026-04-23	23.500	24.810	25.800	23.030	1.480	6.344%	16.32万	0.00亿	0.000%
2026-04-22	22.090	23.330	23.500	21.610	1.280	5.805%	12.38万	0.00亿	0.000%
2026-04-21	22.740	22.050	22.860	21.880	-0.810	-3.543%	8.74万	0.00亿	0.000%
2026-04-20	22.600	22.860	23.360	22.400	0.010	0.044%	7.92万	0.00亿	0.000%
2026-04-17	23.530	22.850	23.530	22.680	-0.750	-3.178%	11.21万	0.00亿	0.000%
2026-04-16	22.210	23.600	24.170	21.820	1.390	6.258%	17.18万	0.00亿	0.000%
2026-04-15	21.810	22.210	23.370	21.640	0.410	1.881%	13.35万	0.00亿	0.000%
2026-04-14	22.970	21.800	23.130	21.510	-1.030	-4.512%	12.37万	0.00亿	0.000%
2026-04-13	22.180	22.830	23.200	22.010	0.000	0.000%	11.15万	0.00亿	0.000%
2026-04-10	23.200	22.430	23.390	22.330	0.000	0.000%	12.76万	0.00亿	0.000%
2026-04-09	22.520	23.230	23.450	21.830	0.000	0.000%	16.20万	0.00亿	0.000%
2026-04-08	23.310	23.550	23.780	22.170	0.000	0.000%	23.44万	0.00亿	0.000%
2026-04-07	22.590	24.100	24.720	22.190	0.000	0.000%	21.53万	0.00亿	0.000%
2026-04-03	21.380	22.700	23.320	21.170	0.000	0.000%	24.46万	0.00亿	0.000%
2026-04-02	21.540	21.200	22.030	20.930	0.000	0.000%	18.13万	0.00亿	0.000%
2026-04-01	20.890	21.750	22.900	20.500	0.000	0.000%	26.29万	0.00亿	0.000%