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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.75 | 5.75 | 5.65 | 5.67 | -1.39% | 0.94 | 0.29% |
| 2025-10-21 | 5.65 | 5.81 | 5.62 | 5.75 | +1.95% | 1.69 | 0.51% |
| 2025-10-20 | 5.61 | 5.68 | 5.60 | 5.64 | +0.89% | 1.03 | 0.32% |
| 2025-10-17 | 5.87 | 5.87 | 5.57 | 5.59 | -4.77% | 2.34 | 0.72% |
| 2025-10-16 | 5.91 | 5.93 | 5.84 | 5.87 | -1.18% | 1.29 | 0.38% |
| 2025-10-15 | 5.87 | 5.94 | 5.75 | 5.94 | +1.37% | 2.28 | 0.68% |
| 2025-10-14 | 5.93 | 6.05 | 5.83 | 5.86 | -1.01% | 2.06 | 0.61% |
| 2025-10-13 | 5.88 | 5.94 | 5.83 | 5.92 | -1.66% | 2.09 | 0.62% |
| 2025-10-10 | 5.95 | 6.06 | 5.91 | 6.02 | +1.01% | 2.45 | 0.71% |
| 2025-10-09 | 5.90 | 5.99 | 5.86 | 5.96 | +1.53% | 2.04 | 0.60% |
| 2025-09-30 | 5.89 | 5.92 | 5.85 | 5.87 | -0.51% | 1.32 | 0.39% |
| 2025-09-29 | 5.76 | 5.98 | 5.70 | 5.90 | +2.08% | 2.10 | 0.62% |
| 2025-09-26 | 5.85 | 5.91 | 5.77 | 5.78 | -1.37% | 1.41 | 0.42% |
| 2025-09-25 | 5.77 | 5.91 | 5.77 | 5.86 | +1.03% | 1.60 | 0.48% |
| 2025-09-24 | 5.68 | 5.81 | 5.67 | 5.80 | +1.57% | 1.25 | 0.38% |
| 2025-09-23 | 5.76 | 5.81 | 5.61 | 5.71 | -1.54% | 1.50 | 0.46% |
| 2025-09-22 | 5.77 | 5.80 | 5.70 | 5.80 | +0.34% | 1.31 | 0.39% |
| 2025-09-19 | 5.80 | 5.83 | 5.74 | 5.78 | -0.68% | 1.40 | 0.42% |
| 2025-09-18 | 6.00 | 6.01 | 5.77 | 5.82 | -3.30% | 2.72 | 0.80% |
| 2025-09-17 | 5.84 | 6.04 | 5.82 | 6.02 | +3.06% | 3.14 | 0.91% |