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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.54 | 4.58 | 4.53 | 4.53 | -0.66% | 0.35 | 0.49% |
| 2026-02-12 | 4.56 | 4.62 | 4.54 | 4.56 | -0.65% | 0.37 | 0.50% |
| 2026-02-11 | 4.62 | 4.64 | 4.58 | 4.59 | -0.65% | 0.35 | 0.47% |
| 2026-02-10 | 4.63 | 4.67 | 4.61 | 4.62 | -0.43% | 0.44 | 0.60% |
| 2026-02-09 | 4.59 | 4.66 | 4.59 | 4.64 | +1.09% | 0.53 | 0.73% |
| 2026-02-06 | 4.53 | 4.62 | 4.50 | 4.59 | +1.10% | 0.52 | 0.71% |
| 2026-02-05 | 4.57 | 4.60 | 4.52 | 4.54 | -0.66% | 0.48 | 0.67% |
| 2026-02-04 | 4.48 | 4.60 | 4.46 | 4.57 | +2.01% | 0.72 | 1.00% |
| 2026-02-03 | 4.39 | 4.49 | 4.38 | 4.48 | +2.28% | 0.54 | 0.77% |
| 2026-02-02 | 4.47 | 4.51 | 4.38 | 4.38 | -2.23% | 0.62 | 0.88% |
| 2026-01-30 | 4.43 | 4.50 | 4.38 | 4.48 | +0.67% | 0.58 | 0.82% |
| 2026-01-29 | 4.51 | 4.55 | 4.38 | 4.45 | -1.33% | 0.63 | 0.88% |
| 2026-01-28 | 4.52 | 4.58 | 4.48 | 4.51 | -1.10% | 0.66 | 0.92% |
| 2026-01-27 | 4.64 | 4.67 | 4.46 | 4.56 | -2.36% | 0.83 | 1.15% |
| 2026-01-26 | 4.83 | 4.85 | 4.63 | 4.67 | -2.91% | 0.89 | 1.20% |
| 2026-01-23 | 4.77 | 4.81 | 4.75 | 4.81 | +1.26% | 0.86 | 1.13% |
| 2026-01-22 | 4.72 | 4.75 | 4.67 | 4.75 | +0.64% | 0.67 | 0.89% |
| 2026-01-21 | 4.65 | 4.73 | 4.58 | 4.72 | +0.64% | 0.96 | 1.30% |
| 2026-01-20 | 4.73 | 4.76 | 4.65 | 4.69 | -1.47% | 0.82 | 1.10% |
| 2026-01-19 | 4.68 | 4.77 | 4.65 | 4.76 | +0.63% | 0.84 | 1.12% |