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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.36 | 6.42 | 6.26 | 6.29 | -1.41% | 1.60 | 0.44% |
| 2025-11-18 | 6.49 | 6.51 | 6.33 | 6.38 | -1.54% | 2.12 | 0.58% |
| 2025-11-17 | 6.46 | 6.50 | 6.40 | 6.48 | -0.15% | 1.97 | 0.53% |
| 2025-11-14 | 6.57 | 6.60 | 6.48 | 6.49 | -2.26% | 2.35 | 0.63% |
| 2025-11-13 | 6.54 | 6.64 | 6.54 | 6.64 | +1.22% | 2.90 | 0.77% |
| 2025-11-12 | 6.66 | 6.67 | 6.48 | 6.56 | -1.35% | 3.09 | 0.82% |
| 2025-11-11 | 6.78 | 6.85 | 6.61 | 6.65 | -1.77% | 4.95 | 1.29% |
| 2025-11-10 | 6.90 | 6.94 | 6.75 | 6.77 | -2.03% | 4.90 | 1.26% |
| 2025-11-07 | 7.00 | 7.03 | 6.87 | 6.91 | -1.85% | 6.02 | 1.52% |
| 2025-11-06 | 6.72 | 7.18 | 6.72 | 7.04 | +3.68% | 10.38 | 2.58% |
| 2025-11-05 | 6.51 | 6.90 | 6.43 | 6.79 | +1.80% | 7.21 | 1.88% |
| 2025-11-04 | 6.60 | 6.95 | 6.56 | 6.67 | +1.52% | 7.88 | 2.04% |
| 2025-11-03 | 6.42 | 6.65 | 6.36 | 6.57 | +1.86% | 6.58 | 1.76% |
| 2025-10-31 | 6.58 | 6.68 | 6.42 | 6.45 | -0.77% | 8.72 | 2.33% |
| 2025-10-30 | 6.57 | 6.75 | 6.48 | 6.50 | +3.17% | 16.64 | 4.40% |
| 2025-10-29 | 5.99 | 6.30 | 5.98 | 6.30 | +9.95% | 5.32 | 1.49% |
| 2025-10-28 | 5.78 | 5.79 | 5.71 | 5.73 | -0.69% | 1.17 | 0.36% |
| 2025-10-27 | 5.75 | 5.81 | 5.73 | 5.77 | +1.05% | 1.28 | 0.39% |
| 2025-10-24 | 5.72 | 5.76 | 5.68 | 5.71 | -0.17% | 0.99 | 0.30% |
| 2025-10-23 | 5.66 | 5.73 | 5.58 | 5.72 | +0.88% | 1.21 | 0.37% |