金利华电(300069)股票信息
| 股票代码 | 300069 |
| 股票名称 | 金利华电 |
| 最新价/元 | 15.71 |
| 涨跌额/元 | 1.51 |
| 涨跌幅/% | 10.63 |
| 买入/元 | 15.70 |
| 卖出/元 | 15.71 |
| 昨收/元 | 14.20 |
| 今开/元 | 16.00 |
| 最高/元 | 16.38 |
| 最低/元 | 14.55 |
| 成交量/手 | 112686.09 |
| 成交额/万 | 17459.74 |
| 股净值/元 | 224.43 |
| 市净率 | 7.39 |
| 总市值/万 | 183807.00 |
| 流通值/万 | 183807.00 |
| 换手率/% | 9.63 |
| 入市日期 | 2010-04-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
金利华电(300069)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 16.00 | 15.71 | 1.51 | 10.63 | 112686.09 | 17459.74 | 9.63 |
| 2024-09-30 | 12.60 | 14.20 | 1.75 | 14.06 | 100862.81 | 13502.24 | 8.62 |
| 2024-09-27 | 11.93 | 12.45 | 0.57 | 4.80 | 71841.15 | 8808.98 | 6.14 |
| 2024-09-26 | 11.77 | 11.88 | 0.00 | 0.00 | 52281.15 | 6148.27 | 4.47 |
| 2024-09-25 | 11.56 | 11.88 | 0.33 | 2.86 | 71977.00 | 8457.19 | 6.15 |
| 2024-09-24 | 11.48 | 11.55 | 0.05 | 0.44 | 56011.00 | 6396.99 | 4.79 |
| 2024-09-23 | 11.36 | 11.50 | 0.07 | 0.61 | 39904.00 | 4568.91 | 3.41 |
| 2024-09-20 | 11.66 | 11.43 | -0.33 | -2.81 | 56473.00 | 6443.57 | 4.83 |
| 2024-09-19 | 11.35 | 11.76 | 0.37 | 3.25 | 72645.69 | 8521.21 | 6.21 |
| 2024-09-18 | 11.44 | 11.39 | -0.04 | -0.35 | 49689.00 | 5606.32 | 4.25 |
| 2024-09-13 | 11.24 | 11.43 | 0.32 | 2.88 | 71731.50 | 8144.35 | 6.13 |
| 2024-09-12 | 11.00 | 11.11 | 0.11 | 1.00 | 32030.00 | 3563.02 | 2.74 |
| 2024-09-11 | 10.86 | 11.00 | -0.08 | -0.72 | 25156.50 | 2778.72 | 2.15 |
| 2024-09-10 | 10.71 | 11.08 | 0.48 | 4.53 | 37924.00 | 4135.39 | 3.24 |
| 2024-09-09 | 10.61 | 10.60 | 0.01 | 0.09 | 16161.32 | 1714.31 | 1.38 |
| 2024-09-06 | 10.96 | 10.59 | -0.40 | -3.64 | 33633.69 | 3598.86 | 2.87 |
| 2024-09-05 | 11.11 | 10.99 | -0.09 | -0.81 | 27805.00 | 3060.89 | 2.38 |
| 2024-09-04 | 11.16 | 11.08 | -0.22 | -1.95 | 31892.00 | 3557.69 | 2.73 |
| 2024-09-03 | 11.06 | 11.30 | 0.24 | 2.17 | 35907.00 | 4039.55 | 3.07 |
| 2024-09-02 | 11.17 | 11.06 | -0.11 | -0.99 | 42105.00 | 4717.78 | 3.60 |
| 2024-08-30 | 11.28 | 11.17 | 0.20 | 1.82 | 59197.00 | 6586.61 | 5.06 |
| 2024-08-29 | 10.76 | 10.97 | 0.76 | 7.44 | 75460.00 | 8374.44 | 6.45 |
| 2024-08-28 | 10.50 | 10.21 | -0.47 | -4.40 | 43103.00 | 4410.24 | 3.68 |
| 2024-08-27 | 11.48 | 10.68 | -0.82 | -7.13 | 51038.00 | 5616.15 | 4.36 |
| 2024-08-26 | 11.51 | 11.50 | -0.37 | -3.12 | 66141.78 | 7503.50 | 5.65 |
| 2024-08-23 | 11.51 | 11.87 | 0.27 | 2.33 | 99200.35 | 11430.84 | 8.48 |
| 2024-08-22 | 10.93 | 11.60 | 0.67 | 6.13 | 106212.78 | 12329.04 | 9.08 |
| 2024-08-21 | 10.80 | 10.93 | 0.38 | 3.60 | 49582.00 | 5334.86 | 4.24 |
| 2024-08-20 | 10.83 | 10.55 | 0.06 | 0.57 | 35474.00 | 3819.73 | 3.03 |
| 2024-08-19 | 10.39 | 10.49 | 0.05 | 0.48 | 26427.06 | 2774.29 | 2.26 |
| 2024-08-16 | 10.85 | 10.44 | -0.40 | -3.69 | 36152.01 | 3827.01 | 3.09 |
| 2024-08-15 | 10.60 | 10.84 | -0.09 | -0.82 | 47781.00 | 5065.94 | 4.08 |
| 2024-08-14 | 11.28 | 10.93 | -0.21 | -1.89 | 43188.00 | 4846.83 | 3.69 |
| 2024-08-13 | 11.18 | 11.14 | -0.06 | -0.54 | 42217.00 | 4657.70 | 3.61 |
| 2024-08-12 | 10.81 | 11.20 | 0.50 | 4.67 | 58075.00 | 6440.09 | 4.96 |
| 2024-08-09 | 11.00 | 10.70 | -0.52 | -4.64 | 43641.00 | 4835.04 | 3.73 |
| 2024-08-08 | 10.72 | 11.22 | 0.05 | 0.45 | 66833.00 | 7238.82 | 5.71 |
| 2024-08-07 | 11.14 | 11.17 | 0.23 | 2.10 | 74326.00 | 8450.49 | 6.35 |
| 2024-08-06 | 10.51 | 10.94 | 0.31 | 2.92 | 52452.00 | 5628.96 | 4.48 |
| 2024-08-05 | 10.70 | 10.63 | 0.04 | 0.38 | 45101.19 | 4848.40 | 3.85 |
| 2024-08-02 | 10.90 | 10.59 | -0.52 | -4.68 | 47469.50 | 5117.28 | 4.06 |
| 2024-08-01 | 10.55 | 11.11 | 0.56 | 5.31 | 80775.69 | 8881.82 | 6.90 |
| 2024-07-31 | 10.25 | 10.55 | 0.11 | 1.05 | 60248.19 | 6286.38 | 5.15 |
| 2024-07-30 | 10.25 | 10.44 | -0.35 | -3.24 | 78589.07 | 8156.18 | 6.72 |
| 2024-07-29 | 10.20 | 10.79 | 0.99 | 10.10 | 105637.92 | 11858.72 | 9.03 |
| 2024-07-26 | 9.63 | 9.80 | 0.20 | 2.08 | 14761.00 | 1435.90 | 1.26 |
| 2024-07-25 | 9.47 | 9.60 | 0.01 | 0.10 | 14923.00 | 1419.61 | 1.28 |
| 2024-07-24 | 9.64 | 9.59 | -0.02 | -0.21 | 15339.00 | 1479.55 | 1.31 |
| 2024-07-23 | 9.92 | 9.61 | -0.32 | -3.22 | 13508.00 | 1326.44 | 1.15 |
| 2024-07-22 | 9.70 | 9.93 | 0.23 | 2.37 | 15625.00 | 1538.60 | 1.34 |
| 2024-07-19 | 9.61 | 9.70 | 0.07 | 0.73 | 14367.00 | 1395.92 | 1.23 |
| 2024-07-18 | 9.65 | 9.63 | -0.01 | -0.10 | 17172.00 | 1625.92 | 1.47 |
| 2024-07-17 | 9.97 | 9.64 | -0.30 | -3.02 | 17617.00 | 1722.58 | 1.51 |
| 2024-07-16 | 9.90 | 9.94 | -0.01 | -0.10 | 18225.00 | 1801.99 | 1.56 |
| 2024-07-15 | 10.28 | 9.95 | -0.44 | -4.24 | 22650.00 | 2267.00 | 1.94 |
| 2024-07-12 | 10.21 | 10.39 | 0.03 | 0.29 | 31049.00 | 3222.82 | 2.65 |
| 2024-07-11 | 10.07 | 10.36 | 0.45 | 4.54 | 41504.78 | 4211.46 | 3.55 |
| 2024-07-10 | 9.90 | 9.91 | 0.07 | 0.71 | 38803.00 | 3836.08 | 3.32 |
| 2024-07-09 | 9.94 | 9.84 | 0.04 | 0.41 | 38510.69 | 3714.26 | 3.29 |
| 2024-07-08 | 10.18 | 9.80 | -0.43 | -4.20 | 30390.00 | 2988.56 | 2.60 |
| 2024-07-05 | 10.09 | 10.23 | 0.08 | 0.79 | 32135.16 | 3227.10 | 2.75 |
| 2024-07-04 | 10.66 | 10.15 | -0.39 | -3.70 | 36218.47 | 3721.72 | 3.10 |
| 2024-07-03 | 11.00 | 10.54 | -0.62 | -5.56 | 57348.80 | 6094.51 | 4.90 |
| 2024-07-02 | 11.00 | 11.16 | -0.15 | -1.33 | 74682.00 | 8318.28 | 6.38 |
| 2024-07-01 | 10.55 | 11.31 | 0.31 | 2.82 | 115702.80 | 12638.75 | 9.89 |
| 2024-06-28 | 9.80 | 11.00 | 1.05 | 10.55 | 120874.30 | 13769.03 | 10.33 |
| 2024-06-27 | 9.90 | 9.95 | 0.15 | 1.53 | 40127.00 | 4000.09 | 3.43 |
| 2024-06-26 | 9.42 | 9.80 | 0.36 | 3.81 | 30406.00 | 2889.39 | 2.60 |
| 2024-06-25 | 9.38 | 9.44 | 0.07 | 0.75 | 25172.00 | 2368.78 | 2.15 |
| 2024-06-24 | 9.94 | 9.37 | -0.63 | -6.30 | 39414.00 | 3782.18 | 3.37 |
| 2024-06-21 | 10.19 | 10.00 | -0.12 | -1.19 | 27992.00 | 2815.52 | 2.39 |
| 2024-06-20 | 10.47 | 10.12 | -0.40 | -3.80 | 40365.00 | 4182.88 | 3.45 |
| 2024-06-19 | 10.82 | 10.52 | -0.31 | -2.86 | 44357.00 | 4690.85 | 3.79 |
| 2024-06-18 | 10.87 | 10.83 | -0.12 | -1.10 | 48364.75 | 5214.16 | 4.13 |
| 2024-06-17 | 10.92 | 10.95 | -0.23 | -2.06 | 68806.00 | 7447.76 | 5.88 |
| 2024-06-14 | 10.90 | 11.18 | 0.25 | 2.29 | 84951.00 | 9615.38 | 7.26 |
| 2024-06-13 | 10.67 | 10.93 | 0.25 | 2.34 | 68634.00 | 7386.39 | 5.87 |
| 2024-06-12 | 10.34 | 10.68 | 0.34 | 3.29 | 50025.75 | 5301.96 | 4.28 |
| 2024-06-11 | 10.39 | 10.34 | -0.05 | -0.48 | 59648.00 | 5996.21 | 5.10 |
| 2024-06-07 | 11.22 | 10.39 | -0.61 | -5.55 | 94421.02 | 9940.55 | 8.07 |
| 2024-06-06 | 11.63 | 11.00 | -0.64 | -5.50 | 87615.02 | 10052.89 | 7.49 |
| 2024-06-05 | 12.15 | 11.64 | -1.24 | -9.63 | 96862.00 | 11549.72 | 8.28 |
| 2024-06-04 | 12.14 | 12.88 | 0.38 | 3.04 | 132817.01 | 16279.38 | 11.35 |
| 2024-06-03 | 13.56 | 12.50 | -2.06 | -14.15 | 134807.41 | 17567.55 | 11.52 |
| 2024-05-31 | 13.93 | 14.56 | 0.35 | 2.46 | 168972.70 | 24476.58 | 14.44 |
| 2024-05-30 | 14.50 | 14.21 | -0.87 | -5.77 | 155433.50 | 22054.00 | 13.28 |
| 2024-05-29 | 14.32 | 15.08 | 1.76 | 13.21 | 220568.01 | 32751.06 | 18.85 |
| 2024-05-28 | 11.05 | 13.32 | 2.22 | 20.00 | 137024.15 | 17144.90 | 11.71 |
| 2024-05-27 | 10.76 | 11.10 | -0.30 | -2.63 | 75618.00 | 8245.47 | 6.46 |
| 2024-05-24 | 11.02 | 11.40 | 0.26 | 2.33 | 94904.80 | 11294.59 | 8.11 |
| 2024-05-23 | 11.54 | 11.14 | -0.64 | -5.43 | 58842.81 | 6665.06 | 5.03 |
| 2024-05-22 | 11.53 | 11.78 | -0.01 | -0.09 | 54651.00 | 6371.00 | 4.67 |
| 2024-05-21 | 12.25 | 11.79 | -0.60 | -4.84 | 67420.02 | 8015.73 | 5.76 |
| 2024-05-20 | 12.00 | 12.39 | 0.16 | 1.31 | 95935.72 | 11677.55 | 8.20 |
| 2024-05-17 | 11.70 | 12.23 | 0.29 | 2.43 | 105247.31 | 12612.78 | 9.00 |
| 2024-05-16 | 11.64 | 11.94 | -0.54 | -4.33 | 113864.06 | 13422.82 | 9.73 |
| 2024-05-15 | 10.84 | 12.48 | 0.89 | 7.68 | 165816.25 | 19659.69 | 14.17 |
| 2024-05-14 | 9.76 | 11.59 | 1.93 | 19.98 | 87080.06 | 9809.10 | 7.44 |
| 2024-05-13 | 10.02 | 9.66 | -0.34 | -3.40 | 22302.00 | 2173.43 | 1.91 |
| 2024-05-10 | 10.30 | 10.00 | -0.33 | -3.20 | 21307.00 | 2145.55 | 1.82 |
日K线
周K线
月K线
