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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.85 | 4.97 | 4.84 | 4.95 | +2.44% | 1.12 | 0.39% |
| 2025-06-23 | 4.80 | 4.85 | 4.80 | 4.83 | -0.20% | 0.68 | 0.24% |
| 2025-06-20 | 4.85 | 4.87 | 4.82 | 4.84 | -0.20% | 0.62 | 0.22% |
| 2025-06-19 | 4.91 | 4.92 | 4.82 | 4.85 | -1.40% | 0.83 | 0.30% |
| 2025-06-18 | 4.97 | 4.98 | 4.90 | 4.92 | -1.19% | 0.64 | 0.22% |
| 2025-06-17 | 4.96 | 4.99 | 4.92 | 4.98 | +0.80% | 0.93 | 0.32% |
| 2025-06-16 | 4.88 | 4.94 | 4.88 | 4.94 | +0.80% | 0.76 | 0.27% |
| 2025-06-13 | 4.93 | 4.94 | 4.88 | 4.90 | -0.99% | 1.04 | 0.37% |
| 2025-06-12 | 4.91 | 4.96 | 4.88 | 4.95 | +0.60% | 0.70 | 0.24% |
| 2025-06-11 | 4.90 | 4.98 | 4.87 | 4.92 | +0.40% | 0.77 | 0.27% |
| 2025-06-10 | 4.91 | 4.95 | 4.85 | 4.90 | -0.40% | 0.92 | 0.32% |
| 2025-06-09 | 4.88 | 4.93 | 4.87 | 4.92 | +0.81% | 0.85 | 0.30% |
| 2025-06-06 | 4.90 | 4.91 | 4.87 | 4.88 | -0.20% | 0.51 | 0.18% |
| 2025-06-05 | 4.88 | 4.92 | 4.87 | 4.89 | +0.40% | 0.82 | 0.29% |
| 2025-06-04 | 4.82 | 4.87 | 4.81 | 4.87 | +1.02% | 0.74 | 0.26% |
| 2025-06-03 | 4.79 | 4.86 | 4.77 | 4.82 | -0.20% | 0.89 | 0.32% |
| 2025-05-30 | 4.87 | 4.94 | 4.80 | 4.83 | +0.41% | 0.98 | 0.35% |
| 2025-05-29 | 4.78 | 4.82 | 4.77 | 4.81 | +0.82% | 0.69 | 0.25% |
| 2025-05-28 | 4.75 | 4.79 | 4.74 | 4.77 | +0.21% | 0.53 | 0.19% |
| 2025-05-27 | 4.73 | 4.77 | 4.69 | 4.76 | 0.00% | 0.64 | 0.23% |