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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.23 | 4.30 | 4.17 | 4.19 | -0.48% | 2.89 | 4.33% |
| 2025-07-21 | 4.25 | 4.37 | 4.21 | 4.21 | -6.44% | 5.09 | 7.52% |
| 2025-07-18 | 4.80 | 5.19 | 4.48 | 4.50 | -4.66% | 7.85 | 10.06% |
| 2025-07-17 | 4.45 | 4.72 | 4.18 | 4.72 | +10.02% | 5.58 | 7.99% |
| 2025-07-16 | 3.89 | 4.29 | 3.88 | 4.29 | +10.00% | 0.98 | 1.50% |
| 2025-07-15 | 3.91 | 3.96 | 3.83 | 3.90 | -1.52% | 0.71 | 1.15% |
| 2025-07-14 | 3.90 | 3.98 | 3.88 | 3.96 | +1.28% | 0.67 | 1.07% |
| 2025-07-11 | 3.90 | 3.93 | 3.87 | 3.91 | 0.00% | 0.58 | 0.93% |
| 2025-07-10 | 3.90 | 3.92 | 3.87 | 3.91 | +0.26% | 0.49 | 0.79% |
| 2025-07-09 | 3.93 | 3.96 | 3.89 | 3.90 | -0.76% | 0.60 | 0.96% |
| 2025-07-08 | 3.86 | 3.93 | 3.86 | 3.93 | +1.29% | 0.61 | 0.98% |
| 2025-07-07 | 3.86 | 3.89 | 3.80 | 3.88 | +0.26% | 0.63 | 1.04% |
| 2025-07-04 | 3.91 | 4.10 | 3.86 | 3.87 | -1.02% | 0.83 | 1.33% |
| 2025-07-03 | 3.89 | 3.93 | 3.88 | 3.91 | +0.26% | 0.52 | 0.85% |
| 2025-07-02 | 3.93 | 3.96 | 3.88 | 3.90 | -1.02% | 0.65 | 1.05% |
| 2025-07-01 | 3.99 | 3.99 | 3.91 | 3.94 | -1.25% | 0.83 | 1.33% |
| 2025-06-30 | 3.88 | 4.01 | 3.86 | 3.99 | +3.10% | 1.45 | 2.33% |
| 2025-06-27 | 3.79 | 3.89 | 3.78 | 3.87 | +2.38% | 1.27 | 2.07% |
| 2025-06-26 | 3.75 | 3.82 | 3.70 | 3.78 | -0.79% | 1.13 | 1.88% |
| 2025-06-25 | 3.77 | 3.85 | 3.76 | 3.81 | +0.79% | 1.16 | 1.92% |