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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.55 | 5.55 | 5.47 | 5.52 | -0.54% | 1.85 | 0.58% |
| 2025-08-18 | 5.58 | 5.62 | 5.49 | 5.55 | +0.18% | 2.22 | 0.70% |
| 2025-08-15 | 5.37 | 5.56 | 5.36 | 5.54 | +2.57% | 2.53 | 0.80% |
| 2025-08-14 | 5.45 | 5.53 | 5.36 | 5.40 | -1.09% | 1.69 | 0.54% |
| 2025-08-13 | 5.42 | 5.49 | 5.37 | 5.46 | +1.10% | 1.56 | 0.50% |
| 2025-08-12 | 5.41 | 5.43 | 5.37 | 5.40 | 0.00% | 0.87 | 0.28% |
| 2025-08-11 | 5.39 | 5.42 | 5.34 | 5.40 | +0.74% | 0.99 | 0.32% |
| 2025-08-08 | 5.31 | 5.37 | 5.30 | 5.36 | +0.56% | 0.85 | 0.27% |
| 2025-08-07 | 5.35 | 5.37 | 5.29 | 5.33 | -0.37% | 1.00 | 0.33% |
| 2025-08-06 | 5.32 | 5.36 | 5.29 | 5.35 | +0.37% | 0.86 | 0.28% |
| 2025-08-05 | 5.32 | 5.36 | 5.29 | 5.33 | +1.13% | 1.03 | 0.34% |
| 2025-08-04 | 5.27 | 5.28 | 5.22 | 5.27 | -0.19% | 0.94 | 0.31% |
| 2025-08-01 | 5.27 | 5.32 | 5.26 | 5.28 | 0.00% | 0.73 | 0.24% |
| 2025-07-31 | 5.37 | 5.39 | 5.25 | 5.28 | -1.66% | 1.43 | 0.47% |
| 2025-07-30 | 5.40 | 5.43 | 5.34 | 5.37 | -1.10% | 1.22 | 0.39% |
| 2025-07-29 | 5.41 | 5.43 | 5.34 | 5.43 | +0.18% | 1.28 | 0.41% |
| 2025-07-28 | 5.46 | 5.49 | 5.40 | 5.42 | -0.73% | 1.34 | 0.43% |
| 2025-07-25 | 5.53 | 5.54 | 5.44 | 5.46 | -1.26% | 1.65 | 0.52% |
| 2025-07-24 | 5.39 | 5.55 | 5.39 | 5.53 | +1.46% | 2.22 | 0.70% |
| 2025-07-23 | 5.63 | 5.65 | 5.42 | 5.45 | -1.44% | 2.81 | 0.88% |