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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.47 | 5.54 | 5.39 | 5.53 | +1.09% | 2.32 | 0.73% |
| 2025-07-21 | 5.35 | 5.49 | 5.34 | 5.47 | +2.99% | 2.22 | 0.71% |
| 2025-07-18 | 5.33 | 5.35 | 5.29 | 5.31 | -0.19% | 1.27 | 0.42% |
| 2025-07-17 | 5.28 | 5.35 | 5.27 | 5.32 | +0.75% | 1.45 | 0.47% |
| 2025-07-16 | 5.30 | 5.32 | 5.24 | 5.28 | -0.37% | 1.41 | 0.47% |
| 2025-07-15 | 5.35 | 5.37 | 5.26 | 5.30 | -0.74% | 1.56 | 0.51% |
| 2025-07-14 | 5.46 | 5.49 | 5.32 | 5.34 | -2.00% | 2.14 | 0.69% |
| 2025-07-11 | 5.41 | 5.54 | 5.31 | 5.45 | +0.55% | 3.48 | 1.11% |
| 2025-07-10 | 5.35 | 5.62 | 5.32 | 5.42 | +1.11% | 4.18 | 1.33% |
| 2025-07-09 | 5.22 | 5.46 | 5.21 | 5.36 | +2.66% | 4.11 | 1.33% |
| 2025-07-08 | 5.13 | 5.26 | 5.11 | 5.22 | +1.54% | 1.74 | 0.58% |
| 2025-07-07 | 5.08 | 5.16 | 5.08 | 5.14 | +1.37% | 1.17 | 0.40% |
| 2025-07-04 | 5.08 | 5.11 | 5.05 | 5.08 | +0.39% | 0.87 | 0.30% |
| 2025-07-03 | 5.04 | 5.09 | 5.04 | 5.06 | -0.20% | 0.74 | 0.25% |
| 2025-07-02 | 5.06 | 5.08 | 5.03 | 5.07 | +0.20% | 0.68 | 0.23% |
| 2025-07-01 | 5.08 | 5.08 | 5.02 | 5.06 | -0.20% | 0.83 | 0.28% |
| 2025-06-30 | 5.10 | 5.12 | 5.05 | 5.07 | -0.58% | 0.90 | 0.31% |
| 2025-06-27 | 5.08 | 5.19 | 5.06 | 5.09 | +0.79% | 1.41 | 0.48% |
| 2025-06-26 | 5.11 | 5.12 | 5.04 | 5.06 | -1.15% | 1.44 | 0.49% |
| 2025-06-25 | 4.97 | 5.13 | 4.95 | 5.11 | +3.38% | 2.30 | 0.78% |