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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.90 | 3.91 | 3.84 | 3.88 | -0.77% | 0.33 | 0.54% |
| 2026-04-20 | 3.88 | 3.92 | 3.87 | 3.91 | -0.51% | 0.37 | 0.60% |
| 2026-04-17 | 3.96 | 3.96 | 3.84 | 3.93 | -1.26% | 0.55 | 0.88% |
| 2026-04-16 | 3.97 | 3.99 | 3.93 | 3.98 | +0.51% | 0.42 | 0.68% |
| 2026-04-15 | 4.03 | 4.05 | 3.94 | 3.96 | -1.74% | 0.32 | 0.50% |
| 2026-04-14 | 4.01 | 4.06 | 3.94 | 4.03 | +0.50% | 0.44 | 0.69% |
| 2026-04-13 | 3.96 | 4.02 | 3.93 | 4.01 | +1.26% | 0.38 | 0.60% |
| 2026-04-10 | 3.97 | 4.05 | 3.96 | 3.96 | -0.25% | 0.55 | 0.87% |
| 2026-04-09 | 4.10 | 4.10 | 3.94 | 3.97 | -4.11% | 0.70 | 1.10% |
| 2026-04-08 | 4.06 | 4.14 | 4.05 | 4.14 | +3.24% | 0.39 | 0.60% |
| 2026-04-07 | 3.97 | 4.03 | 3.93 | 4.01 | +1.78% | 0.31 | 0.50% |
| 2026-04-03 | 4.14 | 4.17 | 3.93 | 3.94 | -4.60% | 0.54 | 0.85% |
| 2026-04-02 | 4.19 | 4.22 | 4.13 | 4.13 | -1.90% | 0.35 | 0.53% |
| 2026-04-01 | 4.30 | 4.34 | 4.18 | 4.21 | -1.41% | 0.59 | 0.88% |
| 2026-03-31 | 4.29 | 4.51 | 4.26 | 4.27 | -0.47% | 0.96 | 1.38% |
| 2026-03-30 | 4.17 | 4.30 | 4.13 | 4.29 | +1.66% | 0.52 | 0.78% |
| 2026-03-27 | 4.15 | 4.22 | 4.10 | 4.22 | +1.20% | 0.47 | 0.70% |
| 2026-03-26 | 4.20 | 4.29 | 4.15 | 4.17 | -1.65% | 0.62 | 0.93% |
| 2026-03-25 | 4.14 | 4.27 | 4.13 | 4.24 | +2.42% | 0.56 | 0.83% |
| 2026-03-24 | 4.07 | 4.15 | 3.99 | 4.14 | +2.48% | 0.63 | 0.97% |