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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.85 | 5.87 | 5.77 | 5.84 | +0.17% | 1.27 | 0.38% |
| 2025-09-15 | 5.88 | 5.91 | 5.81 | 5.83 | -1.18% | 1.65 | 0.49% |
| 2025-09-12 | 5.97 | 6.00 | 5.88 | 5.90 | -1.49% | 1.78 | 0.52% |
| 2025-09-11 | 5.76 | 6.00 | 5.73 | 5.99 | +3.61% | 2.64 | 0.78% |
| 2025-09-10 | 5.90 | 5.90 | 5.76 | 5.78 | -1.85% | 1.42 | 0.43% |
| 2025-09-09 | 5.82 | 5.93 | 5.74 | 5.89 | +0.51% | 2.28 | 0.68% |
| 2025-09-08 | 5.71 | 5.86 | 5.68 | 5.86 | +2.97% | 2.04 | 0.61% |
| 2025-09-05 | 5.58 | 5.70 | 5.55 | 5.69 | +1.96% | 1.60 | 0.49% |
| 2025-09-04 | 5.56 | 5.68 | 5.50 | 5.58 | -0.18% | 1.78 | 0.55% |
| 2025-09-03 | 5.73 | 5.74 | 5.57 | 5.59 | -2.43% | 1.74 | 0.54% |
| 2025-09-02 | 5.88 | 5.89 | 5.69 | 5.73 | -2.53% | 2.18 | 0.66% |
| 2025-09-01 | 5.88 | 5.90 | 5.80 | 5.88 | +0.68% | 2.44 | 0.73% |
| 2025-08-29 | 5.97 | 5.98 | 5.81 | 5.84 | -2.65% | 3.16 | 0.94% |
| 2025-08-28 | 5.98 | 6.04 | 5.80 | 6.00 | -0.66% | 4.54 | 1.33% |
| 2025-08-27 | 6.04 | 6.26 | 5.96 | 6.04 | +0.16% | 5.88 | 1.68% |
| 2025-08-26 | 6.18 | 6.38 | 6.03 | 6.03 | +2.36% | 7.29 | 2.05% |
| 2025-08-25 | 5.68 | 6.09 | 5.68 | 5.89 | +4.40% | 6.42 | 1.89% |
| 2025-08-22 | 5.53 | 5.64 | 5.50 | 5.64 | +1.61% | 2.25 | 0.70% |
| 2025-08-21 | 5.60 | 5.66 | 5.52 | 5.55 | -0.36% | 1.71 | 0.53% |
| 2025-08-20 | 5.51 | 5.57 | 5.44 | 5.57 | +0.90% | 1.68 | 0.53% |