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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.02 | 4.37 | 3.94 | 4.04 | -1.94% | 0.99 | 1.51% |
| 2026-03-20 | 4.30 | 4.32 | 4.10 | 4.12 | -3.96% | 0.66 | 1.00% |
| 2026-03-19 | 4.33 | 4.38 | 4.27 | 4.29 | -2.05% | 0.51 | 0.75% |
| 2026-03-18 | 4.42 | 4.43 | 4.31 | 4.38 | -0.68% | 0.53 | 0.77% |
| 2026-03-17 | 4.51 | 4.57 | 4.40 | 4.41 | -2.43% | 0.96 | 1.35% |
| 2026-03-16 | 4.29 | 4.65 | 4.29 | 4.52 | +5.12% | 1.76 | 2.45% |
| 2026-03-13 | 4.35 | 4.38 | 4.28 | 4.30 | -1.60% | 0.46 | 0.67% |
| 2026-03-12 | 4.34 | 4.37 | 4.30 | 4.37 | +0.92% | 0.39 | 0.57% |
| 2026-03-11 | 4.37 | 4.39 | 4.32 | 4.33 | -1.14% | 0.31 | 0.44% |
| 2026-03-10 | 4.30 | 4.38 | 4.29 | 4.38 | +2.82% | 0.47 | 0.68% |
| 2026-03-09 | 4.39 | 4.39 | 4.24 | 4.26 | -3.18% | 0.63 | 0.94% |
| 2026-03-06 | 4.31 | 4.40 | 4.29 | 4.40 | +1.85% | 0.43 | 0.62% |
| 2026-03-05 | 4.30 | 4.35 | 4.27 | 4.32 | +1.41% | 0.63 | 0.93% |
| 2026-03-04 | 4.26 | 4.36 | 4.21 | 4.26 | -0.70% | 0.47 | 0.69% |
| 2026-03-03 | 4.36 | 4.40 | 4.27 | 4.29 | -1.61% | 0.60 | 0.87% |
| 2026-03-02 | 4.42 | 4.43 | 4.31 | 4.36 | -2.68% | 0.62 | 0.90% |
| 2026-02-27 | 4.48 | 4.50 | 4.46 | 4.48 | +0.22% | 0.32 | 0.45% |
| 2026-02-26 | 4.59 | 4.60 | 4.46 | 4.47 | -2.40% | 0.61 | 0.85% |
| 2026-02-25 | 4.56 | 4.62 | 4.55 | 4.58 | +0.44% | 0.39 | 0.54% |
| 2026-02-24 | 4.59 | 4.59 | 4.54 | 4.56 | +0.66% | 0.41 | 0.57% |