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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.50 | 6.64 | 6.31 | 6.39 | -3.91% | 3.36 | 0.91% |
| 2026-03-20 | 6.80 | 6.86 | 6.65 | 6.65 | -1.63% | 2.34 | 0.61% |
| 2026-03-19 | 6.82 | 6.89 | 6.72 | 6.76 | -2.45% | 2.22 | 0.57% |
| 2026-03-18 | 6.94 | 7.03 | 6.83 | 6.93 | -0.29% | 2.27 | 0.57% |
| 2026-03-17 | 7.14 | 7.16 | 6.93 | 6.95 | -2.39% | 2.79 | 0.69% |
| 2026-03-16 | 7.24 | 7.29 | 7.10 | 7.12 | -1.11% | 3.32 | 0.81% |
| 2026-03-13 | 7.45 | 7.45 | 7.18 | 7.20 | -4.00% | 4.05 | 0.97% |
| 2026-03-12 | 7.47 | 7.59 | 7.37 | 7.50 | -0.13% | 3.71 | 0.87% |
| 2026-03-11 | 7.54 | 7.55 | 7.30 | 7.51 | -0.53% | 4.87 | 1.14% |
| 2026-03-10 | 7.57 | 7.79 | 7.48 | 7.55 | -0.26% | 4.88 | 1.12% |
| 2026-03-09 | 7.48 | 7.65 | 7.34 | 7.57 | +0.40% | 5.50 | 1.28% |
| 2026-03-06 | 7.30 | 7.78 | 7.30 | 7.54 | +2.31% | 5.47 | 1.26% |
| 2026-03-05 | 7.31 | 7.49 | 7.30 | 7.37 | +2.36% | 4.30 | 1.02% |
| 2026-03-04 | 7.01 | 7.28 | 6.98 | 7.20 | +1.41% | 3.93 | 0.96% |
| 2026-03-03 | 7.34 | 7.38 | 7.07 | 7.10 | -3.27% | 4.82 | 1.17% |
| 2026-03-02 | 7.28 | 7.43 | 7.23 | 7.34 | -1.08% | 5.30 | 1.26% |
| 2026-02-27 | 7.14 | 7.58 | 7.12 | 7.42 | +3.49% | 6.18 | 1.46% |
| 2026-02-26 | 7.00 | 7.20 | 6.95 | 7.17 | +2.43% | 4.09 | 1.01% |
| 2026-02-25 | 6.89 | 7.07 | 6.87 | 7.00 | +1.60% | 3.62 | 0.91% |
| 2026-02-24 | 6.73 | 6.92 | 6.72 | 6.89 | +3.45% | 3.35 | 0.85% |