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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.87 | 6.87 | 6.65 | 6.66 | -3.76% | 3.44 | 0.89% |
| 2026-02-12 | 6.70 | 7.02 | 6.69 | 6.92 | +3.75% | 4.22 | 1.07% |
| 2026-02-11 | 6.65 | 6.75 | 6.64 | 6.67 | 0.00% | 1.45 | 0.38% |
| 2026-02-10 | 6.65 | 6.74 | 6.56 | 6.67 | 0.00% | 2.10 | 0.55% |
| 2026-02-09 | 6.62 | 6.68 | 6.59 | 6.67 | +2.14% | 2.50 | 0.66% |
| 2026-02-06 | 6.52 | 6.65 | 6.43 | 6.53 | -1.36% | 2.60 | 0.69% |
| 2026-02-05 | 6.88 | 6.88 | 6.56 | 6.62 | -3.92% | 3.87 | 1.02% |
| 2026-02-04 | 6.80 | 6.91 | 6.76 | 6.89 | +1.03% | 2.81 | 0.72% |
| 2026-02-03 | 6.70 | 6.82 | 6.68 | 6.82 | +2.56% | 2.95 | 0.76% |
| 2026-02-02 | 6.75 | 6.90 | 6.64 | 6.65 | -0.60% | 4.09 | 1.06% |
| 2026-01-30 | 6.83 | 6.86 | 6.55 | 6.69 | -2.19% | 3.13 | 0.82% |
| 2026-01-29 | 6.91 | 6.93 | 6.78 | 6.84 | -1.58% | 2.81 | 0.72% |
| 2026-01-28 | 6.88 | 7.02 | 6.79 | 6.95 | +1.76% | 3.97 | 1.01% |
| 2026-01-27 | 6.93 | 6.97 | 6.70 | 6.83 | -2.01% | 3.34 | 0.86% |
| 2026-01-26 | 6.95 | 7.14 | 6.91 | 6.97 | +0.58% | 4.30 | 1.07% |
| 2026-01-23 | 6.85 | 7.02 | 6.80 | 6.93 | +1.76% | 3.49 | 0.88% |
| 2026-01-22 | 6.85 | 7.01 | 6.77 | 6.81 | -1.16% | 3.85 | 0.98% |
| 2026-01-21 | 6.95 | 7.02 | 6.87 | 6.89 | -2.13% | 5.11 | 1.29% |
| 2026-01-20 | 6.95 | 7.20 | 6.85 | 7.04 | +1.73% | 7.83 | 1.95% |
| 2026-01-19 | 6.59 | 7.00 | 6.55 | 6.92 | +5.17% | 7.52 | 1.92% |