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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.71 | 4.77 | 4.71 | 4.76 | +1.04% | 0.50 | 0.18% |
| 2025-05-23 | 4.80 | 4.81 | 4.71 | 4.71 | -1.64% | 0.79 | 0.29% |
| 2025-05-22 | 4.85 | 4.86 | 4.78 | 4.79 | -1.02% | 0.70 | 0.25% |
| 2025-05-21 | 4.86 | 4.87 | 4.84 | 4.84 | -0.20% | 0.50 | 0.18% |
| 2025-05-20 | 4.83 | 4.86 | 4.82 | 4.85 | +0.20% | 0.69 | 0.24% |
| 2025-05-19 | 4.82 | 4.85 | 4.79 | 4.84 | +0.61% | 0.64 | 0.23% |
| 2025-05-16 | 4.86 | 4.88 | 4.81 | 4.81 | -1.01% | 0.70 | 0.25% |
| 2025-05-15 | 4.94 | 4.95 | 4.85 | 4.86 | -1.98% | 0.91 | 0.32% |
| 2025-05-14 | 4.88 | 5.05 | 4.82 | 4.96 | +1.82% | 1.56 | 0.54% |
| 2025-05-13 | 4.94 | 4.95 | 4.86 | 4.87 | -0.80% | 0.69 | 0.24% |
| 2025-05-12 | 4.90 | 4.92 | 4.85 | 4.91 | +0.60% | 0.77 | 0.27% |
| 2025-05-09 | 4.92 | 4.92 | 4.86 | 4.88 | -1.00% | 0.58 | 0.20% |
| 2025-05-08 | 4.85 | 4.97 | 4.84 | 4.93 | +1.21% | 0.98 | 0.34% |
| 2025-05-07 | 4.97 | 5.00 | 4.86 | 4.87 | +0.20% | 1.06 | 0.37% |
| 2025-05-06 | 4.79 | 4.89 | 4.78 | 4.86 | +1.86% | 1.31 | 0.46% |