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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.71 | 6.87 | 6.53 | 6.58 | +3.13% | 8.20 | 2.14% |
| 2026-01-15 | 6.37 | 6.46 | 6.28 | 6.38 | +0.31% | 2.97 | 0.82% |
| 2026-01-14 | 6.38 | 6.55 | 6.28 | 6.36 | -0.47% | 5.22 | 1.42% |
| 2026-01-13 | 6.36 | 6.49 | 6.25 | 6.39 | +0.47% | 4.67 | 1.29% |
| 2026-01-12 | 6.33 | 6.39 | 6.29 | 6.36 | +0.32% | 3.09 | 0.85% |
| 2026-01-09 | 6.26 | 6.39 | 6.25 | 6.34 | +1.44% | 2.82 | 0.78% |
| 2026-01-08 | 6.24 | 6.30 | 6.18 | 6.25 | +0.16% | 2.40 | 0.67% |
| 2026-01-07 | 6.24 | 6.35 | 6.20 | 6.24 | -0.48% | 3.18 | 0.89% |
| 2026-01-06 | 6.14 | 6.27 | 6.13 | 6.27 | +1.95% | 2.89 | 0.81% |
| 2026-01-05 | 6.03 | 6.15 | 6.01 | 6.15 | +2.33% | 2.19 | 0.63% |
| 2025-12-31 | 6.05 | 6.08 | 6.00 | 6.01 | -0.66% | 1.45 | 0.42% |
| 2025-12-30 | 6.11 | 6.12 | 6.05 | 6.05 | -1.47% | 1.80 | 0.52% |
| 2025-12-29 | 6.13 | 6.24 | 6.10 | 6.14 | +1.32% | 3.23 | 0.92% |
| 2025-12-26 | 6.02 | 6.11 | 6.02 | 6.06 | +0.33% | 1.61 | 0.46% |
| 2025-12-25 | 6.00 | 6.08 | 5.94 | 6.04 | +0.83% | 1.53 | 0.44% |
| 2025-12-24 | 5.88 | 6.00 | 5.87 | 5.99 | +1.70% | 1.48 | 0.43% |
| 2025-12-23 | 5.90 | 5.94 | 5.86 | 5.89 | -0.51% | 1.18 | 0.35% |
| 2025-12-22 | 5.88 | 5.97 | 5.87 | 5.92 | +0.68% | 1.41 | 0.41% |
| 2025-12-19 | 5.87 | 5.97 | 5.87 | 5.88 | -0.17% | 1.78 | 0.53% |
| 2025-12-18 | 5.91 | 5.93 | 5.84 | 5.89 | -0.84% | 1.35 | 0.40% |