国网英大 sh.600517
5.54
+0.18%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.54 | 5.58 | 5.48 | 5.54 | +0.18% | 1.34 | 0.42% |
| 2026-05-21 | 5.68 | 5.79 | 5.51 | 5.53 | -2.64% | 1.70 | 0.52% |
| 2026-05-20 | 5.73 | 5.74 | 5.61 | 5.68 | -1.39% | 1.30 | 0.40% |
| 2026-05-19 | 5.70 | 5.77 | 5.63 | 5.76 | +1.05% | 1.52 | 0.46% |
| 2026-05-18 | 5.67 | 5.78 | 5.64 | 5.70 | +0.18% | 1.39 | 0.43% |
| 2026-05-15 | 5.82 | 5.86 | 5.67 | 5.69 | -2.23% | 2.15 | 0.66% |
| 2026-05-14 | 6.05 | 6.06 | 5.81 | 5.82 | -3.48% | 2.73 | 0.81% |
| 2026-05-13 | 5.95 | 6.07 | 5.93 | 6.03 | +1.34% | 2.51 | 0.73% |
| 2026-05-12 | 5.96 | 6.02 | 5.90 | 5.95 | -0.17% | 1.99 | 0.58% |
| 2026-05-11 | 5.97 | 6.02 | 5.91 | 5.96 | +0.34% | 2.42 | 0.71% |
| 2026-05-08 | 5.95 | 6.00 | 5.90 | 5.94 | -0.50% | 1.77 | 0.52% |
| 2026-05-07 | 5.95 | 6.03 | 5.93 | 5.97 | +0.84% | 2.19 | 0.64% |
| 2026-05-06 | 5.91 | 5.95 | 5.87 | 5.92 | 0.00% | 2.58 | 0.76% |
| 2026-04-30 | 6.18 | 6.28 | 5.88 | 5.92 | -7.79% | 5.40 | 1.58% |
| 2026-04-29 | 6.28 | 6.43 | 6.27 | 6.42 | +2.23% | 1.77 | 0.49% |
| 2026-04-28 | 6.26 | 6.34 | 6.24 | 6.28 | +0.32% | 1.31 | 0.36% |
| 2026-04-27 | 6.30 | 6.35 | 6.25 | 6.26 | -0.95% | 1.31 | 0.36% |
| 2026-04-24 | 6.43 | 6.45 | 6.28 | 6.32 | -1.40% | 1.41 | 0.39% |
| 2026-04-23 | 6.42 | 6.52 | 6.35 | 6.41 | -0.16% | 1.70 | 0.46% |
| 2026-04-22 | 6.38 | 6.44 | 6.37 | 6.42 | 0.00% | 1.35 | 0.37% |