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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.23 | 4.34 | 4.17 | 4.31 | +2.38% | 1.34 | 1.99% |
| 2025-08-18 | 4.20 | 4.24 | 4.17 | 4.21 | +0.48% | 0.81 | 1.21% |
| 2025-08-15 | 4.08 | 4.19 | 4.07 | 4.19 | +2.20% | 0.72 | 1.09% |
| 2025-08-14 | 4.21 | 4.23 | 4.07 | 4.10 | -2.84% | 0.69 | 1.05% |
| 2025-08-13 | 4.20 | 4.22 | 4.16 | 4.22 | +0.96% | 0.72 | 1.08% |
| 2025-08-12 | 4.17 | 4.19 | 4.14 | 4.18 | 0.00% | 0.56 | 0.85% |
| 2025-08-11 | 4.10 | 4.18 | 4.07 | 4.18 | +2.20% | 1.02 | 1.55% |
| 2025-08-08 | 4.08 | 4.10 | 4.04 | 4.09 | +0.49% | 0.60 | 0.94% |
| 2025-08-07 | 4.11 | 4.11 | 4.05 | 4.07 | -0.73% | 0.58 | 0.90% |
| 2025-08-06 | 4.07 | 4.10 | 4.05 | 4.10 | +0.24% | 0.50 | 0.77% |
| 2025-08-05 | 4.08 | 4.11 | 4.06 | 4.09 | +0.74% | 0.63 | 0.98% |
| 2025-08-04 | 3.99 | 4.07 | 3.94 | 4.06 | +1.50% | 0.58 | 0.90% |
| 2025-08-01 | 3.97 | 4.01 | 3.96 | 4.00 | +0.76% | 0.58 | 0.92% |
| 2025-07-31 | 4.04 | 4.06 | 3.96 | 3.97 | -1.73% | 0.67 | 1.06% |
| 2025-07-30 | 4.08 | 4.10 | 4.03 | 4.04 | -1.22% | 0.69 | 1.07% |
| 2025-07-29 | 4.09 | 4.10 | 4.03 | 4.09 | -0.24% | 0.80 | 1.24% |
| 2025-07-28 | 4.10 | 4.14 | 4.08 | 4.10 | 0.00% | 0.91 | 1.39% |
| 2025-07-25 | 4.13 | 4.16 | 4.09 | 4.10 | -1.20% | 1.04 | 1.60% |
| 2025-07-24 | 4.09 | 4.20 | 4.08 | 4.15 | +0.97% | 1.33 | 2.02% |
| 2025-07-23 | 4.14 | 4.21 | 4.09 | 4.11 | -1.91% | 1.85 | 2.81% |