| 股票名称 | 代码 300069 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 金利华电 | 2024-03-28 四 | 10.67 | 10.60 | 10.99 | 11.10 | 10.52 | 3.68% | 1.51% | 17687 | 1931万 | 12.86 | 12.86 | -44.53 | 2 | 金利华电 | 2024-03-27 三 | 11.10 | 10.95 | 10.60 | 11.10 | 10.55 | -3.20% | 1.25% | 14667 | 1585万 | 12.4 | 12.4 | -42.95 | 3 | 金利华电 | 2024-03-26 二 | 11.05 | 11.04 | 10.95 | 11.22 | 10.78 | -0.82% | 1.64% | 19197 | 2108万 | 12.81 | 12.81 | -44.37 | 4 | 金利华电 | 2024-03-25 一 | 11.79 | 11.54 | 11.04 | 11.85 | 10.99 | -4.33% | 2.43% | 28385 | 3205万 | 12.92 | 12.92 | -44.73 | 5 | 金利华电 | 2024-03-22 五 | 11.88 | 11.97 | 11.54 | 12.14 | 11.54 | -3.59% | 1.56% | 18248 | 2139万 | 13.5 | 13.5 | -46.76 | 6 | 金利华电 | 2024-03-21 四 | 11.89 | 11.89 | 11.97 | 12.15 | 11.62 | 0.67% | 1.87% | 21846 | 2594万 | 14 | 14 | -48.5 | 7 | 金利华电 | 2024-03-20 三 | 11.61 | 11.62 | 11.89 | 11.89 | 11.60 | 2.32% | 1.71% | 20045 | 2356万 | 13.91 | 13.91 | -48.17 | 8 | 金利华电 | 2024-03-19 二 | 11.68 | 11.67 | 11.62 | 12.04 | 11.61 | -0.43% | 1.81% | 21152 | 2493万 | 13.6 | 13.6 | -47.08 | 9 | 金利华电 | 2024-03-18 一 | 11.20 | 11.17 | 11.67 | 11.69 | 11.20 | 4.48% | 2.40% | 28067 | 3221万 | 13.65 | 13.65 | -47.28 | 10 | 金利华电 | 2024-03-15 五 | 10.99 | 11.00 | 11.17 | 11.42 | 10.78 | 1.55% | 2.06% | 24074 | 2672万 | 13.07 | 13.07 | -45.26 | 11 | 金利华电 | 2024-03-14 四 | 11.26 | 11.37 | 11.00 | 11.43 | 10.80 | -3.25% | 2.77% | 32412 | 3607万 | 12.87 | 12.87 | -44.57 | 12 | 金利华电 | 2024-03-08 五 | 10.21 | 10.25 | 10.33 | 10.56 | 10.05 | 0.78% | 1.44% | 16839 | 1734万 | 12.09 | 12.09 | -41.85 | 13 | 金利华电 | 2024-03-07 四 | 10.46 | 10.49 | 10.25 | 10.63 | 10.12 | -2.29% | 1.78% | 20867 | 2166万 | 11.99 | 11.99 | -41.53 | 14 | 金利华电 | 2024-03-06 三 | 9.80 | 9.89 | 10.49 | 10.79 | 9.80 | 6.07% | 2.51% | 29370 | 3037万 | 12.27 | 12.27 | -42.5 | 15 | 金利华电 | 2024-03-05 二 | 10.36 | 10.33 | 9.89 | 10.38 | 9.87 | -4.26% | 1.90% | 22193 | 2230万 | 11.57 | 11.57 | -40.07 | 16 | 金利华电 | 2024-03-04 一 | 10.66 | 10.67 | 10.33 | 10.95 | 10.01 | -3.19% | 2.58% | 30164 | 3125万 | 12.09 | 12.09 | -41.85 | 17 | 金利华电 | 2024-03-01 五 | 10.53 | 10.30 | 10.67 | 11.22 | 10.50 | 3.59% | 3.03% | 35474 | 3824万 | 12.48 | 12.48 | -43.23 | 18 | 金利华电 | 2024-02-29 四 | 9.50 | 9.82 | 10.30 | 10.32 | 9.33 | 4.89% | 2.98% | 34815 | 3497万 | 12.05 | 12.05 | -41.73 | 19 | 金利华电 | 2024-02-28 三 | 11.22 | 11.18 | 9.82 | 11.80 | 9.81 | -12.16% | 4.41% | 51588 | 5509万 | 11.49 | 11.49 | -39.79 | 20 | 金利华电 | 2024-02-27 二 | 11.00 | 10.91 | 11.18 | 11.18 | 10.62 | 2.47% | 1.75% | 20430 | 2253万 | 13.08 | 13.08 | -45.3 | 21 | 金利华电 | 2024-02-26 一 | 10.68 | 10.54 | 10.91 | 11.38 | 10.42 | 3.51% | 2.90% | 33952 | 3686万 | 12.76 | 12.76 | -44.2 | 22 | 金利华电 | 2024-02-23 五 | 10.12 | 9.86 | 10.54 | 10.58 | 9.84 | 6.90% | 2.57% | 30070 | 3083万 | 12.33 | 12.33 | -42.7 | 23 | 金利华电 | 2024-02-22 四 | 9.47 | 9.30 | 9.86 | 9.88 | 9.28 | 6.02% | 2.04% | 23902 | 2309万 | 11.54 | 11.54 | -39.95 | 24 | 金利华电 | 2024-02-21 三 | 8.93 | 8.93 | 9.30 | 9.69 | 8.83 | 4.14% | 2.27% | 26564 | 2483万 | 10.88 | 10.88 | -37.68 | 25 | 金利华电 | 2024-02-20 二 | 8.63 | 8.67 | 8.93 | 9.26 | 8.44 | 3.00% | 2.51% | 29378 | 2607万 | 10.45 | 10.45 | -36.18 | 26 | 金利华电 | 2024-02-19 一 | 8.13 | 8.23 | 8.67 | 8.83 | 8.13 | 5.35% | 3.30% | 38636 | 3271万 | 10.14 | 10.14 | -35.13 | 27 | 金利华电 | 2024-02-08 四 | 6.91 | 7.10 | 8.23 | 8.50 | 6.00 | 15.92% | 3.99% | 46686 | 3370万 | 9.63 | 9.63 | -33.35 | 28 | 金利华电 | 2024-02-07 三 | 8.20 | 8.10 | 7.10 | 8.20 | 6.66 | -12.35% | 4.06% | 47458 | 3455万 | 8.31 | 8.31 | -28.77 | 29 | 金利华电 | 2024-02-06 二 | 8.55 | 8.53 | 8.10 | 8.68 | 7.04 | -5.04% | 4.10% | 47947 | 3716万 | 9.48 | 9.48 | -32.82 | 30 | 金利华电 | 2024-02-05 一 | 10.57 | 10.66 | 8.53 | 10.77 | 8.53 | -19.98% | 4.32% | 50600 | 4594万 | 9.98 | 9.98 | -34.56 | 31 | 金利华电 | 2024-02-02 五 | 11.76 | 11.85 | 10.66 | 12.07 | 10.21 | -10.04% | 2.38% | 27894 | 3047万 | 12.47 | 12.47 | -43.19 | 32 | 金利华电 | 2024-02-01 四 | 12.10 | 12.25 | 11.85 | 12.15 | 11.36 | -3.27% | 1.85% | 21649 | 2541万 | 13.86 | 13.86 | -48.01 | 33 | 金利华电 | 2024-01-31 三 | 12.89 | 13.16 | 12.25 | 13.18 | 12.00 | -6.91% | 1.59% | 18623 | 2317万 | 14.33 | 14.33 | -49.63 | 34 | 金利华电 | 2024-01-30 二 | 13.76 | 13.95 | 13.16 | 13.94 | 13.15 | -5.66% | 1.37% | 16061 | 2172万 | 15.4 | 15.4 | -53.32 | 35 | 金利华电 | 2024-01-29 一 | 14.48 | 14.54 | 13.95 | 14.99 | 13.90 | -4.06% | 1.06% | 12403 | 1750万 | 16.32 | 16.32 | -56.52 | 36 | 金利华电 | 2024-01-26 五 | 14.36 | 14.30 | 14.54 | 14.90 | 14.28 | 1.68% | 0.97% | 11386 | 1666万 | 17.01 | 17.01 | -58.91 | 37 | 金利华电 | 2024-01-25 四 | 13.70 | 13.71 | 14.30 | 14.45 | 13.48 | 4.30% | 1.01% | 11807 | 1651万 | 16.73 | 16.73 | -57.94 | 38 | 金利华电 | 2024-01-24 三 | 13.58 | 13.44 | 13.71 | 14.15 | 13.25 | 2.01% | 1.73% | 20224 | 2761万 | 16.04 | 16.04 | -55.55 | 39 | 金利华电 | 2024-01-23 二 | 14.02 | 14.09 | 13.44 | 14.51 | 13.18 | -4.61% | 2.07% | 24248 | 3273万 | 15.72 | 15.72 | -54.45 | 40 | 金利华电 | 2024-01-22 一 | 15.24 | 15.32 | 14.09 | 15.44 | 13.69 | -8.03% | 2.02% | 23613 | 3481万 | 16.49 | 16.49 | -57.09 | 41 | 金利华电 | 2024-01-19 五 | 15.62 | 15.61 | 15.32 | 15.77 | 15.16 | -1.86% | 1.53% | 17880 | 2760万 | 17.92 | 17.92 | -62.07 | 42 | 金利华电 | 2024-01-18 四 | 15.81 | 15.79 | 15.61 | 16.11 | 15.17 | -1.14% | 2.86% | 33427 | 5204万 | 18.26 | 18.26 | -63.25 | 43 | 金利华电 | 2024-01-17 三 | 15.95 | 15.94 | 15.79 | 16.88 | 15.79 | -0.94% | 2.98% | 34892 | 5659万 | 18.47 | 18.47 | -63.98 | 44 | 金利华电 | 2024-01-16 二 | 16.04 | 16.03 | 15.94 | 16.25 | 15.71 | -0.56% | 0.73% | 8500 | 1353万 | 18.65 | 18.65 | -64.58 | 45 | 金利华电 | 2024-01-15 一 | 16.00 | 16.02 | 16.03 | 16.15 | 15.84 | 0.06% | 0.60% | 6966 | 1115万 | 18.76 | 18.76 | -64.95 | 46 | 金利华电 | 2024-01-12 五 | 16.06 | 16.06 | 16.02 | 16.30 | 15.95 | -0.25% | 0.68% | 7938 | 1279万 | 18.74 | 18.74 | -64.91 | 47 | 金利华电 | 2024-01-11 四 | 15.85 | 15.77 | 16.06 | 16.10 | 15.65 | 1.84% | 0.62% | 7261 | 1154万 | 18.79 | 18.79 | -65.07 | 48 | 金利华电 | 2024-01-10 三 | 15.91 | 15.90 | 15.77 | 15.97 | 15.57 | -0.82% | 0.69% | 8038 | 1269万 | 18.45 | 18.45 | -63.9 | 49 | 金利华电 | 2024-01-09 二 | 15.53 | 15.56 | 15.90 | 16.03 | 15.53 | 2.19% | 1.04% | 12127 | 1923万 | 18.6 | 18.6 | -64.42 | 50 | 金利华电 | 2024-01-08 一 | 15.85 | 15.85 | 15.56 | 15.91 | 15.56 | -1.83% | 0.75% | 8794 | 1381万 | 18.21 | 18.21 | -63.04 | 51 | 金利华电 | 2024-01-05 五 | 16.23 | 16.23 | 15.85 | 16.46 | 15.75 | -2.34% | 1.27% | 14850 | 2383万 | 18.54 | 18.54 | -64.22 | 52 | 金利华电 | 2024-01-04 四 | 16.33 | 16.31 | 16.23 | 16.39 | 16.16 | -0.49% | 0.75% | 8819 | 1432万 | 18.99 | 18.99 | -65.76 | 53 | 金利华电 | 2024-01-03 三 | 16.29 | 16.33 | 16.31 | 16.48 | 16.11 | -0.12% | 1.08% | 12604 | 2050万 | 19.08 | 19.08 | -66.08 | 54 | 金利华电 | 2024-01-02 二 | 16.07 | 16.10 | 16.33 | 16.49 | 16.01 | 1.43% | 1.44% | 16843 | 2731万 | 19.11 | 19.11 | -66.16 | 55 | 金利华电 | 2023-12-29 五 | 15.58 | 15.55 | 16.10 | 16.20 | 15.50 | 3.54% | 1.70% | 19919 | 3185万 | 18.84 | 18.84 | -65.23 | 56 | 金利华电 | 2023-12-28 四 | 14.90 | 14.89 | 15.55 | 15.68 | 14.67 | 4.43% | 1.12% | 13151 | 2022万 | 18.19 | 18.19 | -63 | 57 | 金利华电 | 2023-12-27 三 | 14.80 | 14.77 | 14.89 | 15.18 | 14.64 | 0.81% | 0.83% | 9757 | 1449万 | 17.42 | 17.42 | -60.33 | 58 | 金利华电 | 2023-12-26 二 | 15.08 | 15.04 | 14.77 | 15.12 | 14.68 | -1.80% | 0.83% | 9706 | 1440万 | 17.28 | 17.28 | -59.84 | 59 | 金利华电 | 2023-12-25 一 | 15.12 | 15.02 | 15.04 | 15.12 | 14.82 | 0.13% | 0.80% | 9304 | 1394万 | 17.6 | 17.6 | -60.94 | 60 | 金利华电 | 2023-12-22 五 | 15.34 | 15.33 | 15.02 | 15.38 | 14.88 | -2.02% | 0.85% | 9980 | 1503万 | 17.57 | 17.57 | -60.86 | 61 | 金利华电 | 2023-12-21 四 | 15.39 | 15.30 | 15.33 | 15.39 | 14.92 | 0.20% | 0.98% | 11470 | 1737万 | 17.94 | 17.94 | -62.11 | 62 | 金利华电 | 2023-12-20 三 | 15.35 | 15.34 | 15.30 | 15.59 | 15.24 | -0.26% | 0.55% | 6469 | 997万 | 17.9 | 17.9 | -61.99 | 63 | 金利华电 | 2023-12-19 二 | 15.18 | 15.17 | 15.34 | 15.41 | 15.08 | 1.12% | 0.55% | 6407 | 975万 | 17.95 | 17.95 | -62.15 | 64 | 金利华电 | 2023-12-18 一 | 15.51 | 15.61 | 15.17 | 15.63 | 15.14 | -2.82% | 0.86% | 10014 | 1533万 | 17.75 | 17.75 | -61.46 | 65 | 金利华电 | 2023-12-15 五 | 15.52 | 15.51 | 15.61 | 15.70 | 15.36 | 0.64% | 0.96% | 11286 | 1755万 | 18.26 | 18.26 | -63.25 | 66 | 金利华电 | 2023-12-14 四 | 15.44 | 15.41 | 15.51 | 15.99 | 15.42 | 0.65% | 1.30% | 15202 | 2382万 | 18.15 | 18.15 | -62.84 | 67 | 金利华电 | 2023-12-13 三 | 15.24 | 15.20 | 15.41 | 15.68 | 14.99 | 1.38% | 1.12% | 13112 | 2017万 | 18.03 | 18.03 | -62.44 | 68 | 金利华电 | 2023-12-12 二 | 15.32 | 15.28 | 15.20 | 15.44 | 15.00 | -0.52% | 0.89% | 10429 | 1582万 | 17.78 | 17.78 | -61.59 | 69 | 金利华电 | 2023-12-11 一 | 14.57 | 14.65 | 15.28 | 15.35 | 14.50 | 4.30% | 2.07% | 24270 | 3654万 | 17.88 | 17.88 | -61.91 | 70 | 金利华电 | 2023-12-08 五 | 15.54 | 15.52 | 14.65 | 15.61 | 14.64 | -5.61% | 1.84% | 21569 | 3223万 | 17.14 | 17.14 | -59.36 | 71 | 金利华电 | 2023-12-07 四 | 15.77 | 15.60 | 15.52 | 15.81 | 15.45 | -0.51% | 0.64% | 7477 | 1162万 | 18.16 | 18.16 | -62.88 | 72 | 金利华电 | 2023-12-06 三 | 15.42 | 15.42 | 15.60 | 15.77 | 15.42 | 1.17% | 0.68% | 7924 | 1242万 | 18.25 | 18.25 | -63.21 | 73 | 金利华电 | 2023-12-05 二 | 15.69 | 15.68 | 15.42 | 15.71 | 15.41 | -1.66% | 0.73% | 8494 | 1320万 | 18.04 | 18.04 | -62.48 | 74 | 金利华电 | 2023-12-04 一 | 15.56 | 15.55 | 15.68 | 15.76 | 15.51 | 0.84% | 0.88% | 10257 | 1606万 | 18.35 | 18.35 | -63.53 | 75 | 金利华电 | 2023-12-01 五 | 15.57 | 15.67 | 15.55 | 15.72 | 15.51 | -0.77% | 0.58% | 6803 | 1060万 | 18.19 | 18.19 | -63 | 76 | 金利华电 | 2023-11-30 四 | 15.82 | 15.82 | 15.67 | 15.84 | 15.43 | -0.95% | 0.69% | 8124 | 1266万 | 18.33 | 18.33 | -63.49 | 77 | 金利华电 | 2023-11-29 三 | 15.95 | 15.92 | 15.82 | 16.03 | 15.73 | -0.63% | 0.82% | 9629 | 1527万 | 18.51 | 18.51 | -64.1 | 78 | 金利华电 | 2023-11-28 二 | 15.49 | 15.43 | 15.92 | 15.92 | 15.40 | 3.18% | 1.08% | 12645 | 1992万 | 18.63 | 18.63 | -64.5 | 79 | 金利华电 | 2023-11-24 五 | 15.72 | 15.67 | 15.40 | 15.72 | 15.33 | -1.72% | 0.70% | 8178 | 1263万 | 18.02 | 18.02 | -62.4 | 80 | 金利华电 | 2023-11-23 四 | 15.36 | 15.30 | 15.67 | 15.76 | 15.31 | 2.42% | 1.02% | 11956 | 1865万 | 18.33 | 18.33 | -63.49 | 81 | 金利华电 | 2023-11-22 三 | 15.53 | 15.45 | 15.30 | 15.59 | 15.29 | -0.97% | 0.58% | 6785 | 1046万 | 17.9 | 17.9 | -61.99 | 82 | 金利华电 | 2023-11-21 二 | 15.59 | 15.65 | 15.45 | 15.70 | 15.39 | -1.28% | 0.64% | 7453 | 1157万 | 18.08 | 18.08 | -62.6 | 83 | 金利华电 | 2023-11-20 一 | 15.57 | 15.57 | 15.65 | 15.68 | 15.46 | 0.51% | 0.59% | 6945 | 1080万 | 18.31 | 18.31 | -63.41 | 84 | 金利华电 | 2023-11-17 五 | 15.26 | 15.35 | 15.57 | 15.71 | 15.26 | 1.43% | 0.92% | 10714 | 1658万 | 18.22 | 18.22 | -63.08 | 85 | 金利华电 | 2023-11-16 四 | 15.54 | 15.49 | 15.35 | 15.55 | 15.20 | -0.90% | 0.75% | 8776 | 1352万 | 17.96 | 17.96 | -62.19 | 86 | 金利华电 | 2023-11-15 三 | 15.49 | 15.37 | 15.49 | 15.56 | 15.30 | 0.78% | 0.79% | 9202 | 1422万 | 18.12 | 18.12 | -62.76 | 87 | 金利华电 | 2023-11-14 二 | 15.58 | 15.63 | 15.37 | 15.71 | 15.24 | -1.66% | 0.96% | 11235 | 1729万 | 17.98 | 17.98 | -62.27 | 88 | 金利华电 | 2023-11-13 一 | 15.45 | 15.48 | 15.63 | 15.77 | 15.45 | 0.97% | 1.27% | 14872 | 2323万 | 18.29 | 18.29 | -63.33 | 89 | 金利华电 | 2023-11-10 五 | 15.56 | 15.62 | 15.48 | 15.78 | 15.38 | -0.90% | 1.49% | 17424 | 2716万 | 18.11 | 18.11 | -62.72 | 90 | 金利华电 | 2023-11-09 四 | 15.60 | 15.66 | 15.62 | 15.66 | 15.35 | -0.26% | 1.44% | 16824 | 2611万 | 18.28 | 18.28 | -63.29 | 91 | 金利华电 | 2023-11-08 三 | 15.28 | 15.30 | 15.66 | 15.99 | 15.12 | 2.35% | 2.11% | 24742 | 3857万 | 18.32 | 18.32 | -63.45 | 92 | 金利华电 | 2023-11-07 二 | 15.30 | 15.15 | 15.30 | 15.38 | 14.95 | 0.99% | 0.98% | 11469 | 1743万 | 17.9 | 17.9 | -61.99 | 93 | 金利华电 | 2023-11-06 一 | 15.20 | 14.98 | 15.15 | 15.33 | 15.04 | 1.13% | 0.69% | 8035 | 1217万 | 17.73 | 17.73 | -61.38 | 94 | 金利华电 | 2023-11-03 五 | 14.80 | 14.80 | 14.98 | 15.19 | 14.75 | 1.22% | 0.72% | 8368 | 1261万 | 17.53 | 17.53 | -60.69 | 95 | 金利华电 | 2023-11-02 四 | 15.00 | 14.97 | 14.80 | 15.06 | 14.78 | -1.14% | 0.68% | 7956 | 1184万 | 17.32 | 17.32 | -59.97 | 96 | 金利华电 | 2023-11-01 三 | 14.82 | 14.86 | 14.97 | 15.12 | 14.80 | 0.74% | 0.87% | 10208 | 1525万 | 17.51 | 17.51 | -60.65 | 97 | 金利华电 | 2023-10-31 二 | 14.86 | 14.94 | 14.86 | 15.19 | 14.80 | -0.54% | 0.66% | 7730 | 1153万 | 17.39 | 17.39 | -60.21 | 98 | 金利华电 | 2023-10-30 一 | 14.93 | 14.94 | 14.94 | 15.07 | 14.80 | 0.00% | 0.84% | 9870 | 1475万 | 17.48 | 17.48 | -60.53 | 99 | 金利华电 | 2023-10-27 五 | 14.45 | 14.60 | 14.94 | 14.99 | 14.45 | 2.33% | 1.03% | 12056 | 1786万 | 17.48 | 17.48 | -60.53 | 100 | 金利华电 | 2023-10-26 四 | 14.59 | 14.60 | 14.60 | 14.65 | 14.27 | 0.00% | 0.55% | 6493 | 938万 | 17.08 | 17.08 | -59.15 | 101 | 金利华电 | 2023-10-25 三 | 14.36 | 14.28 | 14.60 | 14.62 | 14.29 | 2.24% | 0.70% | 8212 | 1192万 | 17.08 | 17.08 | -59.15 | 102 | 金利华电 | 2023-10-24 二 | 14.00 | 13.79 | 14.28 | 14.31 | 13.75 | 3.55% | 0.83% | 9675 | 1363万 | 16.71 | 16.71 | -57.86 | 103 | 金利华电 | 2023-10-23 一 | 14.23 | 14.23 | 13.79 | 14.29 | 13.60 | -3.09% | 0.93% | 10850 | 1508万 | 16.13 | 16.13 | -55.87 | 104 | 金利华电 | 2023-10-20 五 | 14.25 | 14.21 | 14.23 | 14.58 | 14.15 | 0.14% | 0.62% | 7211 | 1031万 | 16.65 | 16.65 | -50.2 | 105 | 金利华电 | 2023-10-19 四 | 14.16 | 14.22 | 14.21 | 14.65 | 14.06 | -0.07% | 0.74% | 8661 | 1246万 | 16.63 | 16.63 | -50.13 | 106 | 金利华电 | 2023-10-18 三 | 14.58 | 14.63 | 14.22 | 14.58 | 14.21 | -2.80% | 0.67% | 7878 | 1130万 | 16.64 | 16.64 | -50.16 | 107 | 金利华电 | 2023-10-17 二 | 14.51 | 14.50 | 14.63 | 14.79 | 14.44 | 0.90% | 0.76% | 8848 | 1297万 | 17.12 | 17.12 | -51.61 | 108 | 金利华电 | 2023-10-16 一 | 14.79 | 14.79 | 14.50 | 14.90 | 14.45 | -1.96% | 0.75% | 8804 | 1281万 | 16.96 | 16.96 | -51.15 | 109 | 金利华电 | 2023-10-13 五 | 14.79 | 14.85 | 14.79 | 14.92 | 14.61 | -0.40% | 0.84% | 9802 | 1445万 | 17.3 | 17.3 | -52.18 | 110 | 金利华电 | 2023-10-12 四 | 14.93 | 14.93 | 14.85 | 14.98 | 14.60 | -0.54% | 0.94% | 10984 | 1623万 | 17.37 | 17.37 | -52.39 | 111 | 金利华电 | 2023-10-11 三 | 14.79 | 14.77 | 14.93 | 15.02 | 14.66 | 1.08% | 0.80% | 9326 | 1386万 | 17.47 | 17.47 | -52.67 | 112 | 金利华电 | 2023-10-10 二 | 14.69 | 14.70 | 14.77 | 14.89 | 14.52 | 0.48% | 0.93% | 10926 | 1609万 | 17.28 | 17.28 | -52.1 | 113 | 金利华电 | 2023-10-09 一 | 14.59 | 14.58 | 14.70 | 14.95 | 14.59 | 0.82% | 0.95% | 11115 | 1636万 | 17.2 | 17.2 | -51.86 | 114 | 金利华电 | 2023-09-28 四 | 14.63 | 14.33 | 14.58 | 14.68 | 14.32 | 1.74% | 0.80% | 9312 | 1356万 | 17.06 | 17.06 | -51.43 | 115 | 金利华电 | 2023-09-27 三 | 14.28 | 14.18 | 14.33 | 14.55 | 14.00 | 1.06% | 0.61% | 7120 | 1025万 | 16.77 | 16.77 | -50.55 | 116 | 金利华电 | 2023-09-26 二 | 14.31 | 14.34 | 14.18 | 14.36 | 14.13 | -1.12% | 0.55% | 6404 | 910万 | 16.59 | 16.59 | -50.02 | 117 | 金利华电 | 2023-09-25 一 | 14.44 | 14.48 | 14.34 | 14.62 | 14.18 | -0.97% | 0.67% | 7897 | 1135万 | 16.78 | 16.78 | -50.59 | 118 | 金利华电 | 2023-09-22 五 | 14.23 | 14.16 | 14.48 | 14.50 | 14.00 | 2.26% | 0.79% | 9270 | 1327万 | 16.94 | 16.94 | -51.08 | 119 | 金利华电 | 2023-09-21 四 | 14.25 | 14.12 | 14.16 | 14.27 | 14.09 | 0.28% | 0.42% | 4870 | 691万 | 16.57 | 16.57 | -49.95 | 120 | 金利华电 | 2023-09-20 三 | 14.17 | 14.17 | 14.12 | 14.40 | 14.11 | -0.35% | 0.49% | 5696 | 811万 | 16.52 | 16.52 | -49.81 | 121 | 金利华电 | 2023-09-19 二 | 14.57 | 14.55 | 14.17 | 14.57 | 14.16 | -2.61% | 0.52% | 6101 | 874万 | 16.58 | 16.58 | -49.99 | 122 | 金利华电 | 2023-09-18 一 | 14.00 | 14.05 | 14.55 | 14.71 | 13.93 | 3.56% | 1.07% | 12532 | 1813万 | 17.02 | 17.02 | -51.33 | 123 | 金利华电 | 2023-09-15 五 | 14.15 | 14.09 | 14.05 | 14.23 | 13.95 | -0.28% | 0.66% | 7719 | 1087万 | 16.44 | 16.44 | -49.56 | 124 | 金利华电 | 2023-09-14 四 | 14.29 | 14.29 | 14.09 | 14.36 | 14.03 | -1.40% | 0.44% | 5102 | 723万 | 16.49 | 16.49 | -49.71 | 125 | 金利华电 | 2023-09-13 三 | 14.39 | 14.38 | 14.29 | 14.44 | 14.18 | -0.63% | 0.52% | 6043 | 862万 | 16.72 | 16.72 | -50.41 | 126 | 金利华电 | 2023-09-12 二 | 14.80 | 14.52 | 14.38 | 14.80 | 14.27 | -0.96% | 0.74% | 8630 | 1241万 | 16.82 | 16.82 | -50.73 | 127 | 金利华电 | 2023-09-11 一 | 14.80 | 14.64 | 14.52 | 14.84 | 14.01 | -0.82% | 0.80% | 9387 | 1363万 | 16.99 | 16.99 | -51.22 | 128 | 金利华电 | 2023-09-08 五 | 14.80 | 14.53 | 14.64 | 14.80 | 14.45 | 0.76% | 0.73% | 8587 | 1258万 | 17.13 | 17.13 | -51.65 | 129 | 金利华电 | 2023-09-07 四 | 14.70 | 14.71 | 14.53 | 14.79 | 14.53 | -1.22% | 0.77% | 8988 | 1317万 | 17 | 17 | -51.26 | 130 | 金利华电 | 2023-09-06 三 | 14.44 | 14.42 | 14.71 | 14.79 | 14.33 | 2.01% | 1.28% | 14936 | 2186万 | 17.21 | 17.21 | -51.89 | 131 | 金利华电 | 2023-09-05 二 | 14.63 | 14.49 | 14.42 | 14.77 | 14.38 | -0.48% | 1.00% | 11645 | 1694万 | 16.87 | 16.87 | -50.87 | 132 | 金利华电 | 2023-09-04 一 | 14.45 | 14.43 | 14.49 | 14.65 | 14.41 | 0.42% | 0.89% | 10415 | 1510万 | 16.95 | 16.95 | -51.12 | 133 | 金利华电 | 2023-09-01 五 | 14.38 | 14.37 | 14.43 | 14.56 | 14.22 | 0.42% | 0.92% | 10756 | 1547万 | 16.88 | 16.88 | -50.91 | 134 | 金利华电 | 2023-08-31 四 | 14.60 | 14.54 | 14.37 | 14.62 | 14.29 | -1.17% | 0.77% | 9043 | 1303万 | 16.81 | 16.81 | -50.69 | 135 | 金利华电 | 2023-08-30 三 | 14.54 | 14.54 | 14.54 | 14.75 | 14.32 | 0.00% | 1.48% | 17276 | 2520万 | 17.01 | 17.01 | -51.29 | 136 | 金利华电 | 2023-08-29 二 | 13.96 | 13.76 | 14.54 | 14.56 | 13.86 | 5.67% | 2.25% | 26274 | 3770万 | 17.01 | 17.01 | -51.29 | 137 | 金利华电 | 2023-08-28 一 | 14.24 | 13.54 | 13.76 | 14.48 | 13.70 | 1.62% | 1.54% | 18016 | 2514万 | 16.1 | 16.1 | -48.54 | 138 | 金利华电 | 2023-08-25 五 | 13.45 | 13.47 | 13.54 | 13.87 | 13.36 | 0.52% | 1.57% | 18311 | 2495万 | 15.84 | 15.84 | -47.77 | 139 | 金利华电 | 2023-08-23 三 | 13.97 | 14.10 | 14.26 | 14.41 | 13.69 | 1.13% | 2.36% | 27658 | 3880万 | 16.68 | 16.68 | -43.65 | 140 | 金利华电 | 2023-08-22 二 | 13.48 | 13.43 | 14.10 | 14.70 | 13.48 | 4.99% | 2.57% | 30025 | 4222万 | 16.5 | 16.5 | -43.16 |
|
行情刷新 | 流通股东
|