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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.43 | 6.45 | 6.35 | 6.42 | -0.16% | 1.48 | 0.40% |
| 2026-04-20 | 6.47 | 6.49 | 6.38 | 6.43 | -0.62% | 1.81 | 0.49% |
| 2026-04-17 | 6.49 | 6.52 | 6.43 | 6.47 | -0.61% | 1.02 | 0.27% |
| 2026-04-16 | 6.50 | 6.53 | 6.42 | 6.51 | +0.46% | 1.62 | 0.44% |
| 2026-04-15 | 6.49 | 6.59 | 6.47 | 6.48 | +0.31% | 1.90 | 0.51% |
| 2026-04-14 | 6.42 | 6.48 | 6.39 | 6.46 | +1.25% | 1.31 | 0.36% |
| 2026-04-13 | 6.39 | 6.42 | 6.35 | 6.38 | -0.62% | 1.10 | 0.30% |
| 2026-04-10 | 6.35 | 6.52 | 6.35 | 6.42 | +1.90% | 1.52 | 0.41% |
| 2026-04-09 | 6.41 | 6.42 | 6.29 | 6.30 | -2.78% | 1.31 | 0.36% |
| 2026-04-08 | 6.33 | 6.48 | 6.32 | 6.48 | +5.19% | 1.94 | 0.53% |
| 2026-04-07 | 6.20 | 6.25 | 6.12 | 6.16 | -0.65% | 1.15 | 0.33% |
| 2026-04-03 | 6.34 | 6.39 | 6.18 | 6.20 | -2.21% | 1.45 | 0.41% |
| 2026-04-02 | 6.46 | 6.50 | 6.30 | 6.34 | -2.46% | 1.50 | 0.41% |
| 2026-04-01 | 6.47 | 6.54 | 6.46 | 6.50 | +1.88% | 1.38 | 0.37% |
| 2026-03-31 | 6.50 | 6.57 | 6.36 | 6.38 | -2.15% | 1.38 | 0.37% |
| 2026-03-30 | 6.53 | 6.56 | 6.39 | 6.52 | -1.36% | 1.69 | 0.46% |
| 2026-03-27 | 6.48 | 6.63 | 6.48 | 6.61 | +0.61% | 1.60 | 0.42% |
| 2026-03-26 | 6.73 | 6.78 | 6.53 | 6.57 | -2.23% | 1.75 | 0.46% |
| 2026-03-25 | 6.55 | 6.79 | 6.54 | 6.72 | +2.91% | 2.59 | 0.68% |
| 2026-03-24 | 6.48 | 6.54 | 6.34 | 6.53 | +2.19% | 2.28 | 0.62% |