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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.76 | 3.83 | 3.75 | 3.78 | +1.34% | 1.38 | 2.29% |
| 2025-06-23 | 3.69 | 3.74 | 3.65 | 3.73 | -0.53% | 1.04 | 1.77% |
| 2025-06-20 | 3.71 | 3.81 | 3.64 | 3.75 | +1.63% | 1.30 | 2.20% |
| 2025-06-19 | 3.72 | 3.86 | 3.68 | 3.69 | -1.34% | 1.60 | 2.69% |
| 2025-06-18 | 3.88 | 3.91 | 3.73 | 3.74 | -5.08% | 2.14 | 3.57% |
| 2025-06-17 | 4.25 | 4.29 | 3.94 | 3.94 | -9.84% | 3.53 | 5.49% |
| 2025-06-16 | 4.49 | 4.79 | 4.34 | 4.37 | -8.75% | 4.91 | 6.86% |
| 2025-06-13 | 4.79 | 4.79 | 4.79 | 4.79 | +10.09% | 0.78 | 1.03% |
| 2025-06-12 | 4.35 | 4.35 | 4.35 | 4.35 | +10.10% | 0.38 | 0.55% |
| 2025-06-11 | 3.79 | 3.95 | 3.79 | 3.95 | +10.00% | 0.69 | 1.10% |
| 2025-06-10 | 3.60 | 3.64 | 3.53 | 3.59 | -0.55% | 0.32 | 0.55% |
| 2025-06-09 | 3.59 | 3.62 | 3.58 | 3.61 | +0.56% | 0.29 | 0.50% |
| 2025-06-06 | 3.58 | 3.60 | 3.54 | 3.59 | +0.28% | 0.28 | 0.50% |
| 2025-06-05 | 3.55 | 3.59 | 3.50 | 3.58 | +1.13% | 0.33 | 0.59% |
| 2025-06-04 | 3.54 | 3.55 | 3.50 | 3.54 | +0.85% | 0.24 | 0.42% |
| 2025-06-03 | 3.52 | 3.56 | 3.49 | 3.51 | -0.56% | 0.28 | 0.50% |
| 2025-05-30 | 3.72 | 3.72 | 3.51 | 3.53 | -5.09% | 0.63 | 1.10% |
| 2025-05-29 | 3.62 | 3.75 | 3.61 | 3.72 | +2.47% | 0.43 | 0.73% |
| 2025-05-28 | 3.64 | 3.75 | 3.61 | 3.63 | -0.27% | 0.38 | 0.65% |
| 2025-05-27 | 3.61 | 3.66 | 3.54 | 3.64 | +0.27% | 0.33 | 0.58% |