英利汽车 sh.601279
3.73
+0.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.71 | 3.74 | 3.62 | 3.73 | +0.81% | 0.34 | 0.58% |
| 2026-05-21 | 3.73 | 3.84 | 3.69 | 3.70 | -0.54% | 0.47 | 0.78% |
| 2026-05-20 | 3.83 | 3.83 | 3.70 | 3.72 | -2.87% | 0.35 | 0.59% |
| 2026-05-19 | 3.80 | 3.87 | 3.78 | 3.83 | +0.52% | 0.33 | 0.54% |
| 2026-05-18 | 3.76 | 3.83 | 3.71 | 3.81 | 0.00% | 0.42 | 0.70% |
| 2026-05-15 | 3.79 | 3.87 | 3.73 | 3.81 | +0.53% | 0.60 | 0.99% |
| 2026-05-14 | 3.92 | 3.94 | 3.78 | 3.79 | -3.32% | 0.45 | 0.74% |
| 2026-05-13 | 3.92 | 3.95 | 3.86 | 3.92 | +0.51% | 0.39 | 0.63% |
| 2026-05-12 | 3.96 | 4.00 | 3.86 | 3.90 | -1.27% | 0.54 | 0.86% |
| 2026-05-11 | 4.04 | 4.06 | 3.93 | 3.95 | -2.23% | 0.66 | 1.05% |
| 2026-05-08 | 3.97 | 4.06 | 3.95 | 4.04 | +1.76% | 0.54 | 0.84% |
| 2026-05-07 | 4.02 | 4.05 | 3.96 | 3.97 | -0.75% | 0.41 | 0.64% |
| 2026-05-06 | 3.99 | 4.04 | 3.98 | 4.00 | +0.50% | 0.43 | 0.68% |
| 2026-04-30 | 3.94 | 4.03 | 3.93 | 3.98 | +1.02% | 0.43 | 0.68% |
| 2026-04-29 | 3.85 | 3.95 | 3.84 | 3.94 | +2.07% | 0.47 | 0.76% |
| 2026-04-28 | 3.90 | 3.91 | 3.81 | 3.86 | -1.53% | 0.40 | 0.65% |
| 2026-04-27 | 3.84 | 3.94 | 3.77 | 3.92 | +1.29% | 0.48 | 0.78% |
| 2026-04-24 | 3.80 | 3.88 | 3.77 | 3.87 | +1.57% | 0.45 | 0.73% |
| 2026-04-23 | 3.83 | 3.84 | 3.77 | 3.81 | -1.04% | 0.46 | 0.77% |
| 2026-04-22 | 3.87 | 3.88 | 3.81 | 3.85 | -0.77% | 0.38 | 0.62% |