金利华电
SZ300069 Forward-adjusted GEM
24.67
-0.10
(-0.40%)
Open
24.78
High
25.09
Low
24.47
Prev close
24.77
Amplitude
2.50%
Volume
557.5万
Trading days
1181
Data range
2021-10-08 ~ 2026-09-30
MA5
24.52
MA10
24.86
MA20
24.91
MA60
28.20
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.78 | 25.09 | 24.47 | 24.67 | 557万 |
| 2 | 2026-09-29 | 23.73 | 24.93 | 23.52 | 24.77 | 605万 |
| 3 | 2026-09-28 | 24.69 | 24.69 | 23.53 | 23.63 | 387万 |
| 4 | 2026-09-24 | 24.70 | 25.07 | 24.59 | 24.69 | 306万 |
| 5 | 2026-09-23 | 25.54 | 25.54 | 24.51 | 24.82 | 486万 |
| 6 | 2026-09-22 | 25.72 | 25.78 | 25.41 | 25.58 | 457万 |
| 7 | 2026-09-21 | 25.17 | 25.69 | 25.17 | 25.59 | 447万 |
| 8 | 2026-09-18 | 24.94 | 25.29 | 24.74 | 25.25 | 480万 |
| 9 | 2026-09-17 | 24.64 | 24.99 | 24.27 | 24.81 | 493万 |
| 10 | 2026-09-16 | 23.69 | 24.85 | 23.65 | 24.77 | 594万 |
| 11 | 2026-09-15 | 24.00 | 24.35 | 23.80 | 23.84 | 360万 |
| 12 | 2026-09-14 | 24.40 | 24.72 | 24.18 | 24.34 | 395万 |
52W
Data range
16.10
19.1%
60.88
High/low over the last 250 trading days, and where the price sits.
← Stocks