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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.90 | 5.98 | 5.79 | 5.94 | +0.51% | 1.82 | 0.54% |
| 2025-12-16 | 5.98 | 5.99 | 5.84 | 5.91 | -1.34% | 1.69 | 0.50% |
| 2025-12-15 | 6.06 | 6.06 | 5.91 | 5.99 | -0.33% | 1.44 | 0.42% |
| 2025-12-12 | 5.87 | 6.03 | 5.85 | 6.01 | +2.38% | 1.88 | 0.55% |
| 2025-12-11 | 5.94 | 5.99 | 5.86 | 5.87 | -1.18% | 1.33 | 0.39% |
| 2025-12-10 | 5.93 | 5.98 | 5.85 | 5.94 | +0.17% | 1.33 | 0.39% |
| 2025-12-09 | 6.01 | 6.04 | 5.93 | 5.93 | -1.98% | 1.40 | 0.41% |
| 2025-12-08 | 6.09 | 6.15 | 6.04 | 6.05 | 0.00% | 2.10 | 0.60% |
| 2025-12-05 | 5.89 | 6.08 | 5.87 | 6.05 | +2.72% | 2.25 | 0.66% |
| 2025-12-04 | 5.90 | 5.92 | 5.86 | 5.89 | -0.34% | 1.05 | 0.31% |
| 2025-12-03 | 5.88 | 5.93 | 5.86 | 5.91 | +0.51% | 1.24 | 0.37% |
| 2025-12-02 | 5.93 | 5.93 | 5.84 | 5.88 | -1.01% | 1.12 | 0.33% |
| 2025-12-01 | 5.92 | 5.94 | 5.89 | 5.94 | +0.34% | 1.58 | 0.47% |
| 2025-11-28 | 5.87 | 5.95 | 5.83 | 5.92 | +0.85% | 1.35 | 0.40% |
| 2025-11-27 | 5.89 | 5.95 | 5.85 | 5.87 | -0.17% | 1.46 | 0.43% |
| 2025-11-26 | 5.96 | 5.97 | 5.88 | 5.88 | -1.01% | 1.37 | 0.40% |
| 2025-11-25 | 5.96 | 6.04 | 5.94 | 5.94 | +0.51% | 1.81 | 0.53% |
| 2025-11-24 | 5.99 | 6.00 | 5.87 | 5.91 | -0.84% | 1.73 | 0.51% |
| 2025-11-21 | 6.18 | 6.23 | 5.93 | 5.96 | -4.64% | 2.61 | 0.76% |
| 2025-11-20 | 6.36 | 6.40 | 6.22 | 6.25 | -0.64% | 1.74 | 0.48% |